Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.287 | 8.416 | 8.280 | 8.321 | 14,741,488 | +0.05(+0.66%) |
Jul 30, 2013 | 8.267 | 8.328 | 8.206 | 8.267 | 13,056,579 | +0.02(+0.25%) |
Jul 29, 2013 | 8.389 | 8.402 | 8.212 | 8.246 | 12,087,080 | -0.16(-1.85%) |
Jul 26, 2013 | 8.294 | 8.409 | 8.294 | 8.402 | 14,028,015 | +0.03(+0.32%) |
Jul 25, 2013 | 8.361 | 8.466 | 8.307 | 8.375 | 19,762,604 | -0.01(-0.08%) |
Jul 24, 2013 | 8.368 | 8.429 | 8.304 | 8.382 | 15,914,302 | +0.05(+0.65%) |
Jul 23, 2013 | 8.409 | 8.416 | 8.280 | 8.328 | 18,542,636 | -0.05(-0.65%) |
Jul 22, 2013 | 8.178 | 8.389 | 8.151 | 8.382 | 19,804,524 | +0.22(+2.74%) |
Jul 19, 2013 | 8.036 | 8.185 | 8.023 | 8.158 | 19,597,348 | +0.14(+1.78%) |
Jul 18, 2013 | 7.799 | 8.131 | 7.752 | 8.016 | 26,509,522 | +0.12(+1.54%) |
Jul 17, 2013 | 7.846 | 7.941 | 7.826 | 7.894 | 13,680,563 | +0.07(+0.87%) |
Jul 16, 2013 | 7.982 | 7.985 | 7.738 | 7.826 | 14,603,341 | -0.14(-1.79%) |
Jul 15, 2013 | 8.023 | 8.070 | 7.968 | 7.968 | 9,969,104 | -0.02(-0.25%) |
Jul 12, 2013 | 7.867 | 7.992 | 7.846 | 7.989 | 12,289,256 | +0.15(+1.90%) |
Jul 11, 2013 | 8.104 | 8.104 | 7.799 | 7.840 | 21,667,844 | -0.15(-1.87%) |
Jul 10, 2013 | 8.043 | 8.070 | 7.914 | 7.989 | 15,129,864 | -0.06(-0.76%) |
Jul 09, 2013 | 8.124 | 8.111 | 8.002 | 8.050 | 20,299,944 | -0.02(-0.25%) |
Jul 08, 2013 | 8.172 | 8.219 | 8.056 | 8.070 | 16,592,556 | -0.06(-0.75%) |
Jul 05, 2013 | 7.813 | 8.131 | 7.813 | 8.131 | 20,848,520 | +0.39(+4.99%) |
Jul 03, 2013 | 7.677 | 7.765 | 7.650 | 7.745 | 7,681,843 | +0.02(+0.26%) |
Jul 02, 2013 | 7.616 | 7.785 | 7.596 | 7.724 | 17,893,522 | +0.11(+1.42%) |
Jul 01, 2013 | 7.501 | 7.724 | 7.494 | 7.616 | 18,137,776 | +0.14(+1.81%) |
Jun 28, 2013 | 7.481 | 7.514 | 7.392 | 7.481 | 14,835,786 | -0.03(-0.36%) |
Jun 27, 2013 | 7.440 | 7.514 | 7.392 | 7.508 | 14,029,458 | +0.14(+1.84%) |
Jun 26, 2013 | 7.433 | 7.433 | 7.304 | 7.372 | 19,379,896 | +0.11(+1.49%) |
Jun 25, 2013 | 7.142 | 7.284 | 7.101 | 7.264 | 16,602,919 | +0.19(+2.68%) |
Jun 24, 2013 | 7.047 | 7.155 | 7.016 | 7.074 | 19,237,904 | -0.07(-0.95%) |
Jun 21, 2013 | 7.108 | 7.196 | 7.016 | 7.142 | 25,834,470 | +0.12(+1.64%) |
Jun 20, 2013 | 6.993 | 7.203 | 6.938 | 7.027 | 39,738,096 | -0.03(-0.38%) |
Jun 19, 2013 | 7.101 | 7.128 | 7.033 | 7.054 | 15,101,769 | -0.06(-0.86%) |
Jun 18, 2013 | 7.040 | 7.176 | 7.016 | 7.115 | 14,844,554 | +0.05(+0.77%) |
Jun 17, 2013 | 7.094 | 7.115 | 7.013 | 7.060 | 12,973,380 | +0.01(+0.10%) |
Jun 14, 2013 | 7.216 | 7.223 | 6.986 | 7.054 | 16,909,024 | -0.18(-2.53%) |
Jun 13, 2013 | 7.101 | 7.243 | 7.054 | 7.237 | 14,724,803 | +0.14(+1.91%) |
Jun 12, 2013 | 7.325 | 7.345 | 7.101 | 7.101 | 17,471,148 | -0.18(-2.42%) |
Jun 11, 2013 | 7.379 | 7.413 | 7.274 | 7.277 | 15,758,457 | -0.17(-2.27%) |
Jun 10, 2013 | 7.365 | 7.494 | 7.345 | 7.447 | 22,717,006 | +0.09(+1.20%) |
Jun 07, 2013 | 7.243 | 7.379 | 7.196 | 7.359 | 18,389,006 | +0.18(+2.55%) |
Jun 06, 2013 | 7.088 | 7.182 | 7.047 | 7.176 | 12,533,085 | +0.07(+1.05%) |
Jun 05, 2013 | 7.210 | 7.257 | 7.101 | 7.101 | 12,854,355 | -0.13(-1.78%) |
Jun 04, 2013 | 7.291 | 7.379 | 7.216 | 7.230 | 9,835,690 | -0.07(-0.93%) |
Jun 03, 2013 | 7.318 | 7.379 | 7.196 | 7.298 | 12,336,046 | -0.01(-0.09%) |
May 31, 2013 | 7.338 | 7.379 | 7.284 | 7.304 | 18,401,078 | -0.05(-0.65%) |
May 30, 2013 | 7.284 | 7.413 | 7.277 | 7.352 | 16,350,130 | +0.09(+1.21%) |
May 29, 2013 | 7.223 | 7.331 | 7.162 | 7.264 | 17,454,150 | -0.01(-0.19%) |
May 28, 2013 | 7.304 | 7.352 | 7.223 | 7.277 | 14,504,980 | +0.05(+0.75%) |
May 24, 2013 | 7.149 | 7.230 | 7.135 | 7.223 | 10,280,299 | +0.02(+0.28%) |
May 23, 2013 | 7.101 | 7.243 | 7.074 | 7.203 | 12,475,586 | -0.00(-0.05%) |
May 22, 2013 | 7.314 | 7.415 | 7.179 | 7.206 | 18,612,522 | -0.11(-1.57%) |
May 21, 2013 | 7.327 | 7.381 | 7.295 | 7.321 | 9,484,453 | +0.01(+0.09%) |
May 20, 2013 | 7.260 | 7.368 | 7.253 | 7.314 | 13,010,249 | +0.03(+0.46%) |
May 17, 2013 | 7.186 | 7.314 | 7.166 | 7.280 | 14,369,821 | +0.16(+2.18%) |
May 16, 2013 | 7.166 | 7.226 | 7.118 | 7.125 | 13,908,119 | -0.04(-0.56%) |
May 15, 2013 | 7.078 | 7.226 | 7.024 | 7.166 | 18,234,372 | +0.19(+2.71%) |
May 13, 2013 | 6.936 | 7.031 | 6.923 | 6.977 | 8,392,772 | +0.03(+0.49%) |
May 10, 2013 | 6.950 | 6.984 | 6.903 | 6.943 | 8,945,295 | +0.01(+0.10%) |
May 09, 2013 | 6.963 | 6.990 | 6.910 | 6.936 | 8,089,451 | -0.04(-0.58%) |
May 08, 2013 | 6.883 | 6.997 | 6.849 | 6.977 | 11,602,534 | +0.08(+1.17%) |
May 07, 2013 | 6.862 | 6.903 | 6.808 | 6.896 | 13,154,091 | +0.06(+0.89%) |
May 06, 2013 | 6.775 | 6.842 | 6.748 | 6.835 | 10,021,063 | +0.07(+1.10%) |
May 03, 2013 | 6.728 | 6.768 | 6.687 | 6.761 | 11,382,970 | +0.07(+1.11%) |
May 02, 2013 | 6.667 | 6.728 | 6.633 | 6.687 | 12,604,160 | +0.03(+0.40%) |