Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.510 | 7.510 | 7.418 | 7.444 | 1,526,597 | -0.07(-0.88%) |
Jul 30, 2013 | 7.488 | 7.571 | 7.470 | 7.510 | 1,032,038 | +0.10(+1.30%) |
Jul 29, 2013 | 7.374 | 7.435 | 7.347 | 7.413 | 1,042,385 | +0.02(+0.24%) |
Jul 26, 2013 | 7.308 | 7.400 | 7.255 | 7.396 | 1,297,872 | +0.04(+0.54%) |
Jul 25, 2013 | 7.273 | 7.382 | 7.255 | 7.356 | 1,661,293 | +0.06(+0.78%) |
Jul 24, 2013 | 7.369 | 7.369 | 7.182 | 7.299 | 2,489,223 | -0.06(-0.84%) |
Jul 23, 2013 | 7.251 | 7.369 | 7.202 | 7.360 | 2,725,819 | +0.10(+1.39%) |
Jul 22, 2013 | 7.207 | 7.316 | 7.171 | 7.259 | 2,586,046 | +0.09(+1.23%) |
Jul 19, 2013 | 7.356 | 7.365 | 7.154 | 7.171 | 4,183,463 | -0.21(-2.86%) |
Jul 18, 2013 | 7.378 | 7.413 | 7.316 | 7.382 | 3,017,888 | +0.05(+0.66%) |
Jul 17, 2013 | 7.409 | 7.483 | 7.273 | 7.334 | 2,768,129 | -0.03(-0.42%) |
Jul 16, 2013 | 7.497 | 7.558 | 7.334 | 7.365 | 1,984,029 | -0.16(-2.10%) |
Jul 15, 2013 | 7.505 | 7.554 | 7.457 | 7.523 | 1,191,666 | -0.00(-0.06%) |
Jul 12, 2013 | 7.519 | 7.545 | 7.413 | 7.527 | 1,480,635 | +0.00(+0.00%) |
Jul 11, 2013 | 7.391 | 7.532 | 7.330 | 7.527 | 3,589,001 | +0.23(+3.19%) |
Jul 10, 2013 | 7.413 | 7.422 | 7.220 | 7.295 | 3,024,423 | -0.09(-1.25%) |
Jul 09, 2013 | 7.369 | 7.387 | 7.327 | 7.387 | 4,341,185 | +0.02(+0.24%) |
Jul 08, 2013 | 7.418 | 7.453 | 7.299 | 7.369 | 3,021,481 | -0.06(-0.77%) |
Jul 05, 2013 | 7.470 | 7.501 | 7.242 | 7.426 | 2,438,450 | -0.07(-0.94%) |
Jul 03, 2013 | 7.523 | 7.554 | 7.413 | 7.497 | 1,120,881 | -0.07(-0.87%) |
Jul 02, 2013 | 7.558 | 7.668 | 7.505 | 7.563 | 2,167,326 | +0.00(+0.06%) |
Jul 01, 2013 | 7.492 | 7.642 | 7.470 | 7.558 | 2,509,799 | +0.09(+1.18%) |
Jun 28, 2013 | 7.453 | 7.598 | 7.286 | 7.470 | 3,887,735 | +0.00(+0.06%) |
Jun 27, 2013 | 7.237 | 7.497 | 7.207 | 7.466 | 4,143,967 | +0.24(+3.35%) |
Jun 26, 2013 | 7.316 | 7.382 | 7.220 | 7.224 | 3,402,891 | -0.06(-0.84%) |
Jun 25, 2013 | 7.400 | 7.518 | 7.251 | 7.286 | 5,348,138 | -0.18(-2.47%) |
Jun 24, 2013 | 7.606 | 7.606 | 7.407 | 7.470 | 4,876,690 | -0.23(-2.97%) |
Jun 21, 2013 | 7.712 | 7.821 | 7.505 | 7.699 | 4,042,020 | +0.01(+0.17%) |
Jun 20, 2013 | 8.011 | 8.011 | 7.628 | 7.686 | 4,541,771 | -0.44(-5.46%) |
Jun 19, 2013 | 8.406 | 8.433 | 8.116 | 8.129 | 2,153,508 | -0.24(-2.89%) |
Jun 18, 2013 | 8.213 | 8.393 | 8.062 | 8.371 | 2,910,339 | +0.19(+2.36%) |
Jun 17, 2013 | 8.327 | 8.459 | 8.115 | 8.178 | 1,696,036 | -0.11(-1.38%) |
Jun 14, 2013 | 8.477 | 8.591 | 8.261 | 8.292 | 2,324,224 | -0.18(-2.13%) |
Jun 13, 2013 | 8.143 | 8.512 | 8.138 | 8.472 | 3,997,135 | +0.34(+4.22%) |
Jun 12, 2013 | 8.213 | 8.349 | 8.107 | 8.129 | 4,204,102 | -0.07(-0.80%) |
Jun 11, 2013 | 8.048 | 8.243 | 7.992 | 8.195 | 3,728,034 | +0.06(+0.80%) |
Jun 10, 2013 | 8.083 | 8.174 | 8.001 | 8.130 | 2,161,707 | +0.05(+0.59%) |
Jun 07, 2013 | 8.195 | 8.281 | 8.005 | 8.083 | 1,411,187 | -0.05(-0.64%) |
Jun 06, 2013 | 8.057 | 8.135 | 7.951 | 8.135 | 2,060,804 | +0.07(+0.86%) |
Jun 05, 2013 | 8.096 | 8.159 | 8.039 | 8.065 | 2,116,247 | -0.03(-0.37%) |
Jun 04, 2013 | 8.178 | 8.239 | 8.052 | 8.096 | 2,137,459 | -0.09(-1.06%) |
Jun 03, 2013 | 8.286 | 8.312 | 8.035 | 8.182 | 2,649,311 | -0.11(-1.36%) |
May 31, 2013 | 8.269 | 8.330 | 8.139 | 8.295 | 2,604,100 | +0.00(+0.00%) |
May 30, 2013 | 8.403 | 8.442 | 8.273 | 8.295 | 1,571,091 | -0.10(-1.24%) |
May 29, 2013 | 8.433 | 8.442 | 7.983 | 8.399 | 3,507,427 | -0.05(-0.56%) |
May 28, 2013 | 8.892 | 8.966 | 8.420 | 8.446 | 3,233,406 | -0.36(-4.03%) |
May 24, 2013 | 8.771 | 8.836 | 8.650 | 8.801 | 1,376,521 | +0.00(+0.00%) |
May 23, 2013 | 8.745 | 8.832 | 8.446 | 8.801 | 2,259,969 | -0.03(-0.34%) |
May 22, 2013 | 9.057 | 9.191 | 8.741 | 8.832 | 2,241,213 | -0.25(-2.72%) |
May 21, 2013 | 9.174 | 9.230 | 9.066 | 9.078 | 2,253,667 | -0.10(-1.13%) |
May 20, 2013 | 9.308 | 9.308 | 9.126 | 9.182 | 2,338,714 | -0.10(-1.12%) |
May 17, 2013 | 8.936 | 9.288 | 8.897 | 9.286 | 4,769,550 | +0.43(+4.89%) |
May 16, 2013 | 8.819 | 8.953 | 8.715 | 8.853 | 4,196,928 | -0.00(-0.05%) |
May 15, 2013 | 8.827 | 8.957 | 8.585 | 8.858 | 4,499,382 | -0.26(-2.90%) |
May 13, 2013 | 9.247 | 9.247 | 9.091 | 9.122 | 1,312,360 | -0.14(-1.54%) |
May 10, 2013 | 9.187 | 9.306 | 9.187 | 9.265 | 1,796,776 | +0.09(+0.99%) |
May 09, 2013 | 9.481 | 9.498 | 8.936 | 9.174 | 5,111,316 | -0.33(-3.51%) |
May 08, 2013 | 9.702 | 9.741 | 9.477 | 9.507 | 2,461,277 | -0.15(-1.52%) |
May 07, 2013 | 9.615 | 9.793 | 9.503 | 9.654 | 2,000,424 | +0.08(+0.81%) |
May 06, 2013 | 9.438 | 9.594 | 9.395 | 9.576 | 1,382,949 | +0.13(+1.42%) |
May 03, 2013 | 10.16 | 9.875 | 9.343 | 9.442 | 3,855,289 | -0.43(-4.38%) |
May 02, 2013 | 9.771 | 9.944 | 9.676 | 9.875 | 2,142,067 | +0.17(+1.74%) |