Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.950 | 8.270 | 7.878 | 8.100 | 92,938 | +0.21(+2.66%) |
Jul 30, 2013 | 8.000 | 8.039 | 7.848 | 7.890 | 55,443 | -0.08(-1.00%) |
Jul 29, 2013 | 7.890 | 7.980 | 7.780 | 7.970 | 76,615 | -0.03(-0.38%) |
Jul 26, 2013 | 8.100 | 8.130 | 7.950 | 8.000 | 45,618 | -0.17(-2.08%) |
Jul 25, 2013 | 8.400 | 8.470 | 8.130 | 8.170 | 75,060 | -0.28(-3.31%) |
Jul 24, 2013 | 8.410 | 8.849 | 8.350 | 8.450 | 65,250 | +0.00(+0.00%) |
Jul 23, 2013 | 8.220 | 8.580 | 8.220 | 8.450 | 38,052 | -0.01(-0.12%) |
Jul 22, 2013 | 8.550 | 8.610 | 8.415 | 8.460 | 49,075 | +0.01(+0.12%) |
Jul 19, 2013 | 8.675 | 8.789 | 8.400 | 8.450 | 56,139 | -0.23(-2.65%) |
Jul 18, 2013 | 8.690 | 8.710 | 8.530 | 8.680 | 137,009 | +0.15(+1.76%) |
Jul 17, 2013 | 8.550 | 8.850 | 8.450 | 8.530 | 87,163 | -0.27(-3.07%) |
Jul 16, 2013 | 8.830 | 8.920 | 8.655 | 8.800 | 122,358 | +0.07(+0.80%) |
Jul 15, 2013 | 9.050 | 9.050 | 8.560 | 8.730 | 198,260 | +0.07(+0.81%) |
Jul 12, 2013 | 8.700 | 9.000 | 8.620 | 8.660 | 60,482 | -0.09(-1.03%) |
Jul 11, 2013 | 8.940 | 9.140 | 8.590 | 8.750 | 299,712 | -0.03(-0.34%) |
Jul 10, 2013 | 8.655 | 8.879 | 8.540 | 8.780 | 117,334 | +0.17(+1.97%) |
Jul 09, 2013 | 8.500 | 8.690 | 8.420 | 8.610 | 86,987 | +0.10(+1.18%) |
Jul 08, 2013 | 8.500 | 8.580 | 8.271 | 8.510 | 38,026 | +0.06(+0.71%) |
Jul 05, 2013 | 8.490 | 8.679 | 8.430 | 8.450 | 63,763 | +0.05(+0.60%) |
Jul 03, 2013 | 8.340 | 8.440 | 8.280 | 8.400 | 20,859 | +0.13(+1.57%) |
Jul 02, 2013 | 8.300 | 8.380 | 8.130 | 8.270 | 76,970 | +0.06(+0.73%) |
Jul 01, 2013 | 8.510 | 8.520 | 8.200 | 8.210 | 76,949 | -0.19(-2.26%) |
Jun 28, 2013 | 8.360 | 8.440 | 8.260 | 8.400 | 137,439 | +0.15(+1.82%) |
Jun 26, 2013 | 8.700 | 8.700 | 8.190 | 8.250 | 181,105 | -0.08(-0.96%) |
Jun 25, 2013 | 8.400 | 8.495 | 8.280 | 8.330 | 104,687 | +0.02(+0.24%) |
Jun 24, 2013 | 8.390 | 8.410 | 8.210 | 8.310 | 114,533 | -0.14(-1.66%) |
Jun 21, 2013 | 8.400 | 8.520 | 8.180 | 8.450 | 92,985 | +0.03(+0.36%) |
Jun 20, 2013 | 8.250 | 8.480 | 8.250 | 8.420 | 140,804 | -0.18(-2.09%) |
Jun 19, 2013 | 8.490 | 8.640 | 8.420 | 8.600 | 350,098 | +0.04(+0.47%) |
Jun 18, 2013 | 8.330 | 8.850 | 8.310 | 8.560 | 179,464 | +0.27(+3.26%) |
Jun 17, 2013 | 8.150 | 8.290 | 7.980 | 8.290 | 92,915 | +0.14(+1.72%) |
Jun 14, 2013 | 7.860 | 8.250 | 7.860 | 8.150 | 129,559 | +0.28(+3.56%) |
Jun 13, 2013 | 7.840 | 7.920 | 7.720 | 7.870 | 52,336 | -0.05(-0.63%) |
Jun 12, 2013 | 7.990 | 8.050 | 7.420 | 7.920 | 215,622 | -0.09(-1.12%) |
Jun 11, 2013 | 8.280 | 8.430 | 7.850 | 8.010 | 234,624 | -0.30(-3.61%) |
Jun 10, 2013 | 9.550 | 9.800 | 8.050 | 8.310 | 650,335 | -0.84(-9.18%) |
Jun 07, 2013 | 8.890 | 9.800 | 8.890 | 9.150 | 219,623 | +0.26(+2.92%) |
Jun 06, 2013 | 8.430 | 9.080 | 8.430 | 8.890 | 137,125 | +0.52(+6.21%) |
Jun 05, 2013 | 8.380 | 8.569 | 8.260 | 8.370 | 45,264 | +0.07(+0.84%) |
Jun 04, 2013 | 8.700 | 8.710 | 8.220 | 8.300 | 34,876 | -0.29(-3.38%) |
Jun 03, 2013 | 8.840 | 9.000 | 8.350 | 8.590 | 147,769 | -0.32(-3.59%) |
May 31, 2013 | 8.900 | 9.010 | 8.530 | 8.910 | 120,692 | -0.14(-1.54%) |
May 30, 2013 | 9.370 | 9.530 | 8.900 | 9.049 | 71,027 | -0.25(-2.70%) |
May 29, 2013 | 9.440 | 9.579 | 9.181 | 9.300 | 96,825 | -0.06(-0.69%) |
May 28, 2013 | 9.340 | 9.400 | 9.250 | 9.365 | 62,071 | +0.08(+0.81%) |
May 24, 2013 | 9.400 | 9.400 | 9.000 | 9.290 | 78,559 | -0.11(-1.17%) |
May 23, 2013 | 9.200 | 9.450 | 9.010 | 9.400 | 94,133 | +0.10(+1.08%) |
May 22, 2013 | 9.150 | 9.419 | 8.900 | 9.300 | 607,254 | +0.11(+1.20%) |
May 21, 2013 | 9.250 | 9.419 | 9.140 | 9.190 | 64,513 | +0.00(+0.00%) |
May 20, 2013 | 9.000 | 9.490 | 8.960 | 9.190 | 218,360 | +0.26(+2.91%) |
May 17, 2013 | 8.930 | 8.970 | 8.810 | 8.930 | 41,529 | +0.01(+0.11%) |
May 16, 2013 | 8.809 | 8.940 | 8.730 | 8.920 | 31,311 | +0.11(+1.25%) |
May 15, 2013 | 9.020 | 9.020 | 8.710 | 8.810 | 50,818 | -0.03(-0.34%) |
May 13, 2013 | 8.520 | 9.118 | 8.360 | 8.840 | 522,016 | +0.46(+5.49%) |
May 10, 2013 | 7.880 | 8.410 | 7.850 | 8.380 | 415,100 | +0.51(+6.48%) |
May 09, 2013 | 7.850 | 7.890 | 7.690 | 7.870 | 73,514 | +0.02(+0.25%) |
May 08, 2013 | 7.750 | 7.890 | 7.720 | 7.850 | 76,898 | +0.11(+1.42%) |
May 07, 2013 | 7.740 | 7.970 | 7.520 | 7.740 | 78,572 | +0.29(+3.89%) |
May 06, 2013 | 7.510 | 7.580 | 7.440 | 7.450 | 46,082 | +0.04(+0.54%) |
May 03, 2013 | 7.500 | 7.470 | 7.350 | 7.410 | 44,043 | -0.03(-0.40%) |
May 02, 2013 | 7.750 | 7.750 | 7.400 | 7.440 | 17,150 | -0.25(-3.25%) |