Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.158 | 8.298 | 8.134 | 8.245 | 24,151,250 | +0.10(+1.20%) |
Jul 30, 2013 | 8.126 | 8.195 | 8.105 | 8.148 | 12,857,550 | +0.06(+0.73%) |
Jul 29, 2013 | 8.089 | 8.167 | 8.041 | 8.089 | 9,663,650 | -0.03(-0.35%) |
Jul 26, 2013 | 8.057 | 8.154 | 8.057 | 8.117 | 16,967,400 | +0.03(+0.40%) |
Jul 25, 2013 | 8.008 | 8.094 | 7.917 | 8.085 | 26,653,700 | +0.08(+1.03%) |
Jul 24, 2013 | 7.935 | 8.058 | 7.935 | 8.002 | 22,603,050 | +0.05(+0.68%) |
Jul 23, 2013 | 8.027 | 8.097 | 7.930 | 7.948 | 19,608,600 | -0.09(-1.09%) |
Jul 22, 2013 | 8.094 | 8.160 | 8.016 | 8.036 | 28,881,900 | -0.14(-1.75%) |
Jul 19, 2013 | 7.981 | 8.202 | 7.900 | 8.179 | 113,546,000 | +0.64(+8.55%) |
Jul 18, 2013 | 7.520 | 7.548 | 7.455 | 7.535 | 48,321,300 | +0.03(+0.38%) |
Jul 17, 2013 | 7.596 | 7.599 | 7.443 | 7.506 | 21,986,500 | -0.08(-1.01%) |
Jul 16, 2013 | 7.660 | 7.666 | 7.489 | 7.583 | 27,995,650 | -0.10(-1.32%) |
Jul 15, 2013 | 7.708 | 7.732 | 7.663 | 7.684 | 16,888,250 | -0.04(-0.54%) |
Jul 12, 2013 | 7.684 | 7.750 | 7.666 | 7.725 | 17,015,650 | +0.06(+0.82%) |
Jul 11, 2013 | 7.650 | 7.730 | 7.610 | 7.663 | 14,113,650 | +0.02(+0.29%) |
Jul 10, 2013 | 7.715 | 7.715 | 7.598 | 7.641 | 18,933,500 | -0.09(-1.11%) |
Jul 09, 2013 | 7.757 | 7.797 | 7.718 | 7.727 | 14,745,950 | +0.01(+0.08%) |
Jul 08, 2013 | 7.748 | 7.758 | 7.678 | 7.721 | 17,268,800 | -0.01(-0.08%) |
Jul 05, 2013 | 7.720 | 7.736 | 7.660 | 7.727 | 18,970,150 | +0.04(+0.48%) |
Jul 03, 2013 | 7.500 | 7.736 | 7.495 | 7.689 | 34,597,252 | +0.26(+3.48%) |
Jul 02, 2013 | 7.293 | 7.435 | 7.293 | 7.431 | 22,218,850 | +0.16(+2.14%) |
Jul 01, 2013 | 7.329 | 7.385 | 7.246 | 7.275 | 17,747,300 | -0.01(-0.17%) |
Jun 28, 2013 | 7.263 | 7.368 | 7.220 | 7.287 | 23,055,000 | +0.00(+0.05%) |
Jun 27, 2013 | 7.299 | 7.339 | 7.224 | 7.283 | 16,833,650 | +0.01(+0.13%) |
Jun 26, 2013 | 7.280 | 7.314 | 7.245 | 7.273 | 17,315,600 | +0.09(+1.31%) |
Jun 25, 2013 | 7.221 | 7.280 | 7.141 | 7.179 | 14,752,550 | +0.02(+0.22%) |
Jun 24, 2013 | 7.154 | 7.215 | 7.045 | 7.163 | 22,624,350 | -0.07(-0.96%) |
Jun 21, 2013 | 7.265 | 7.265 | 7.118 | 7.233 | 34,563,252 | +0.02(+0.22%) |
Jun 20, 2013 | 7.272 | 7.363 | 7.201 | 7.217 | 21,911,200 | -0.12(-1.64%) |
Jun 19, 2013 | 7.436 | 7.450 | 7.320 | 7.337 | 14,122,950 | -0.12(-1.55%) |
Jun 18, 2013 | 7.380 | 7.453 | 7.376 | 7.453 | 13,351,750 | +0.10(+1.35%) |
Jun 17, 2013 | 7.410 | 7.442 | 7.300 | 7.354 | 12,857,800 | -0.01(-0.12%) |
Jun 14, 2013 | 7.389 | 7.451 | 7.305 | 7.362 | 15,221,500 | -0.07(-0.89%) |
Jun 13, 2013 | 7.390 | 7.451 | 7.309 | 7.429 | 15,477,000 | +0.14(+1.99%) |
Jun 12, 2013 | 7.372 | 7.372 | 7.247 | 7.284 | 19,419,900 | -0.01(-0.15%) |
Jun 11, 2013 | 7.229 | 7.354 | 7.229 | 7.295 | 12,437,950 | +0.00(+0.05%) |
Jun 10, 2013 | 7.329 | 7.382 | 7.271 | 7.291 | 17,771,050 | -0.02(-0.34%) |
Jun 07, 2013 | 7.220 | 7.316 | 7.085 | 7.316 | 28,022,650 | +0.14(+1.89%) |
Jun 06, 2013 | 7.088 | 7.189 | 7.034 | 7.181 | 11,517,650 | +0.12(+1.70%) |
Jun 05, 2013 | 7.173 | 7.189 | 7.013 | 7.061 | 14,404,050 | -0.11(-1.50%) |
Jun 04, 2013 | 7.121 | 7.267 | 7.101 | 7.168 | 21,297,450 | -0.01(-0.12%) |
Jun 03, 2013 | 7.220 | 7.266 | 7.091 | 7.177 | 23,621,900 | -0.04(-0.60%) |
May 31, 2013 | 7.324 | 7.415 | 7.220 | 7.220 | 16,159,350 | -0.18(-2.39%) |
May 30, 2013 | 7.419 | 7.468 | 7.384 | 7.397 | 9,774,000 | +0.00(+0.02%) |
May 29, 2013 | 7.380 | 7.429 | 7.325 | 7.396 | 10,094,400 | -0.02(-0.22%) |
May 28, 2013 | 7.432 | 7.480 | 7.402 | 7.412 | 20,029,350 | +0.05(+0.64%) |
May 24, 2013 | 7.333 | 7.385 | 7.271 | 7.365 | 13,542,250 | -0.00(-0.05%) |
May 23, 2013 | 7.351 | 7.405 | 7.256 | 7.369 | 18,911,700 | -0.05(-0.70%) |
May 22, 2013 | 7.547 | 7.583 | 7.394 | 7.421 | 17,451,800 | -0.13(-1.69%) |
May 21, 2013 | 7.530 | 7.575 | 7.476 | 7.549 | 14,090,800 | +0.01(+0.15%) |
May 20, 2013 | 7.496 | 7.583 | 7.489 | 7.537 | 15,104,350 | +0.03(+0.46%) |
May 17, 2013 | 7.438 | 7.510 | 7.438 | 7.503 | 14,417,250 | +0.06(+0.83%) |
May 16, 2013 | 7.499 | 7.515 | 7.413 | 7.442 | 19,220,300 | -0.06(-0.77%) |
May 15, 2013 | 7.505 | 7.568 | 7.456 | 7.499 | 24,260,200 | +0.15(+2.03%) |
May 13, 2013 | 7.398 | 7.412 | 7.322 | 7.350 | 12,090,750 | -0.05(-0.68%) |
May 10, 2013 | 7.339 | 7.425 | 7.321 | 7.400 | 16,320,600 | +0.05(+0.70%) |
May 09, 2013 | 7.279 | 7.460 | 7.273 | 7.349 | 41,711,152 | +0.02(+0.31%) |
May 08, 2013 | 7.236 | 7.330 | 7.182 | 7.327 | 26,278,600 | +0.10(+1.45%) |
May 07, 2013 | 7.451 | 7.483 | 7.180 | 7.222 | 50,485,800 | -0.26(-3.45%) |
May 06, 2013 | 7.349 | 7.525 | 7.349 | 7.480 | 24,842,500 | +0.13(+1.80%) |
May 03, 2013 | 7.365 | 7.390 | 7.313 | 7.347 | 11,701,700 | +0.04(+0.59%) |
May 02, 2013 | 7.234 | 7.386 | 7.232 | 7.304 | 18,153,650 | +0.06(+0.83%) |