Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.110 | 8.525 | 8.051 | 8.460 | 1,198,069 | -0.06(-0.69%) |
Jul 30, 2013 | 8.574 | 8.629 | 8.370 | 8.518 | 651,335 | -0.02(-0.20%) |
Jul 29, 2013 | 8.418 | 8.747 | 8.377 | 8.536 | 1,369,630 | +0.20(+2.45%) |
Jul 26, 2013 | 8.359 | 8.377 | 8.235 | 8.332 | 397,748 | +0.04(+0.50%) |
Jul 25, 2013 | 8.020 | 8.297 | 8.020 | 8.290 | 749,966 | +0.29(+3.63%) |
Jul 24, 2013 | 8.141 | 8.141 | 7.962 | 8.000 | 501,775 | -0.13(-1.66%) |
Jul 23, 2013 | 8.031 | 8.169 | 7.979 | 8.134 | 421,345 | +0.13(+1.69%) |
Jul 22, 2013 | 8.062 | 8.114 | 7.882 | 8.000 | 560,256 | +0.02(+0.30%) |
Jul 19, 2013 | 8.121 | 8.297 | 7.737 | 7.975 | 1,776,553 | -0.33(-3.96%) |
Jul 18, 2013 | 8.128 | 8.383 | 8.024 | 8.304 | 3,169,574 | +0.21(+2.61%) |
Jul 17, 2013 | 8.245 | 8.536 | 7.958 | 8.093 | 2,047,774 | -0.15(-1.85%) |
Jul 16, 2013 | 7.623 | 8.273 | 7.609 | 8.245 | 2,618,553 | +0.71(+9.46%) |
Jul 15, 2013 | 6.761 | 7.598 | 6.672 | 7.533 | 2,553,320 | +0.97(+14.81%) |
Jul 12, 2013 | 6.564 | 6.620 | 6.533 | 6.561 | 251,580 | -0.03(-0.47%) |
Jul 11, 2013 | 6.609 | 6.640 | 6.554 | 6.592 | 280,924 | +0.06(+0.95%) |
Jul 10, 2013 | 6.467 | 6.668 | 6.443 | 6.530 | 445,202 | +0.03(+0.53%) |
Jul 09, 2013 | 6.467 | 6.533 | 6.457 | 6.495 | 456,791 | +0.03(+0.43%) |
Jul 08, 2013 | 6.371 | 6.474 | 6.364 | 6.467 | 354,392 | +0.11(+1.80%) |
Jul 05, 2013 | 6.288 | 6.353 | 6.256 | 6.353 | 156,866 | +0.13(+2.17%) |
Jul 03, 2013 | 6.208 | 6.281 | 6.167 | 6.218 | 80,785 | +0.01(+0.11%) |
Jul 02, 2013 | 6.291 | 6.369 | 6.163 | 6.212 | 516,752 | -0.07(-1.10%) |
Jul 01, 2013 | 6.243 | 6.326 | 6.198 | 6.281 | 371,662 | +0.02(+0.39%) |
Jun 28, 2013 | 6.187 | 6.277 | 6.180 | 6.256 | 1,486,494 | +0.15(+2.49%) |
Jun 26, 2013 | 6.077 | 6.198 | 6.066 | 6.104 | 277,643 | +0.08(+1.38%) |
Jun 25, 2013 | 5.997 | 6.073 | 5.973 | 6.021 | 242,515 | +0.08(+1.34%) |
Jun 24, 2013 | 5.973 | 6.028 | 5.793 | 5.942 | 282,043 | -0.09(-1.55%) |
Jun 21, 2013 | 5.783 | 6.059 | 5.783 | 6.035 | 419,506 | +0.29(+5.06%) |
Jun 20, 2013 | 5.831 | 5.838 | 5.724 | 5.745 | 383,858 | -0.13(-2.29%) |
Jun 19, 2013 | 5.983 | 5.983 | 5.880 | 5.880 | 323,870 | -0.07(-1.11%) |
Jun 18, 2013 | 5.942 | 6.025 | 5.935 | 5.945 | 329,017 | +0.01(+0.12%) |
Jun 17, 2013 | 6.014 | 6.108 | 5.918 | 5.938 | 308,320 | -0.04(-0.64%) |
Jun 14, 2013 | 6.052 | 6.108 | 5.914 | 5.976 | 184,661 | -0.07(-1.14%) |
Jun 13, 2013 | 6.163 | 6.163 | 6.025 | 6.046 | 350,384 | -0.10(-1.63%) |
Jun 12, 2013 | 6.097 | 6.232 | 6.087 | 6.146 | 532,947 | +0.10(+1.66%) |
Jun 11, 2013 | 5.796 | 6.122 | 5.796 | 6.046 | 424,020 | +0.06(+0.92%) |
Jun 10, 2013 | 5.880 | 6.027 | 5.828 | 5.990 | 473,873 | +0.11(+1.94%) |
Jun 07, 2013 | 5.828 | 5.942 | 5.810 | 5.876 | 173,021 | +0.08(+1.43%) |
Jun 06, 2013 | 5.669 | 5.803 | 5.665 | 5.793 | 271,331 | +0.11(+2.01%) |
Jun 05, 2013 | 5.835 | 5.862 | 5.644 | 5.679 | 241,468 | -0.17(-2.90%) |
Jun 04, 2013 | 5.734 | 5.880 | 5.696 | 5.848 | 1,024,331 | +0.11(+1.87%) |
Jun 03, 2013 | 5.772 | 5.824 | 5.707 | 5.741 | 604,506 | -0.01(-0.18%) |
May 31, 2013 | 5.734 | 5.835 | 5.700 | 5.752 | 460,307 | +0.00(+0.00%) |
May 30, 2013 | 5.724 | 5.831 | 5.634 | 5.752 | 476,542 | +0.02(+0.36%) |
May 29, 2013 | 5.752 | 5.821 | 5.696 | 5.731 | 511,371 | -0.06(-0.96%) |
May 28, 2013 | 5.700 | 5.838 | 5.679 | 5.786 | 544,721 | -0.01(-0.18%) |
May 24, 2013 | 5.880 | 5.880 | 5.748 | 5.797 | 350,072 | -0.12(-1.99%) |
May 23, 2013 | 6.080 | 6.108 | 5.848 | 5.914 | 553,328 | -0.21(-3.39%) |
May 22, 2013 | 6.177 | 6.232 | 6.087 | 6.122 | 595,390 | -0.07(-1.06%) |
May 21, 2013 | 6.326 | 6.326 | 6.125 | 6.187 | 570,275 | -0.12(-1.97%) |
May 20, 2013 | 6.135 | 6.371 | 6.118 | 6.312 | 891,463 | +0.19(+3.11%) |
May 17, 2013 | 6.142 | 6.177 | 6.090 | 6.122 | 330,281 | +0.00(+0.06%) |
May 16, 2013 | 6.056 | 6.167 | 6.039 | 6.118 | 274,378 | +0.06(+0.97%) |
May 15, 2013 | 5.976 | 6.125 | 5.956 | 6.059 | 324,966 | +0.25(+4.22%) |
May 13, 2013 | 5.772 | 5.814 | 5.755 | 5.814 | 491,560 | +0.05(+0.90%) |
May 10, 2013 | 5.720 | 5.855 | 5.686 | 5.762 | 430,172 | +0.05(+0.85%) |
May 09, 2013 | 5.717 | 5.862 | 5.693 | 5.714 | 613,981 | -0.02(-0.42%) |
May 08, 2013 | 5.779 | 5.949 | 5.551 | 5.738 | 1,879,235 | -0.34(-5.52%) |
May 07, 2013 | 5.938 | 6.153 | 5.938 | 6.073 | 702,091 | +0.16(+2.69%) |
May 06, 2013 | 5.689 | 5.964 | 5.665 | 5.914 | 573,412 | +0.20(+3.51%) |
May 03, 2013 | 5.672 | 5.786 | 5.627 | 5.714 | 388,230 | +0.09(+1.54%) |
May 02, 2013 | 5.627 | 5.741 | 5.575 | 5.627 | 425,647 | +0.01(+0.12%) |