Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.294 | 8.423 | 8.288 | 8.328 | 14,727,933 | +0.05(+0.66%) |
Jul 30, 2013 | 8.274 | 8.335 | 8.213 | 8.274 | 13,044,574 | +0.02(+0.25%) |
Jul 29, 2013 | 8.396 | 8.410 | 8.220 | 8.254 | 12,075,967 | -0.16(-1.85%) |
Jul 26, 2013 | 8.301 | 8.417 | 8.301 | 8.410 | 14,015,117 | +0.03(+0.32%) |
Jul 25, 2013 | 8.369 | 8.474 | 8.315 | 8.383 | 19,744,434 | -0.01(-0.08%) |
Jul 24, 2013 | 8.376 | 8.437 | 8.311 | 8.389 | 15,899,670 | +0.05(+0.65%) |
Jul 23, 2013 | 8.417 | 8.423 | 8.288 | 8.335 | 18,525,586 | -0.05(-0.65%) |
Jul 22, 2013 | 8.186 | 8.396 | 8.159 | 8.389 | 19,786,314 | +0.22(+2.74%) |
Jul 19, 2013 | 8.044 | 8.193 | 8.030 | 8.166 | 19,579,328 | +0.14(+1.78%) |
Jul 18, 2013 | 7.806 | 8.139 | 7.759 | 8.023 | 26,485,148 | +0.12(+1.55%) |
Jul 17, 2013 | 7.854 | 7.949 | 7.833 | 7.901 | 13,667,984 | +0.07(+0.87%) |
Jul 16, 2013 | 7.989 | 7.993 | 7.745 | 7.833 | 14,589,914 | -0.14(-1.79%) |
Jul 15, 2013 | 8.030 | 8.077 | 7.976 | 7.976 | 9,959,938 | -0.02(-0.25%) |
Jul 12, 2013 | 7.874 | 7.999 | 7.854 | 7.996 | 12,277,957 | +0.15(+1.90%) |
Jul 11, 2013 | 8.111 | 8.111 | 7.806 | 7.847 | 21,647,920 | -0.15(-1.87%) |
Jul 10, 2013 | 8.050 | 8.077 | 7.921 | 7.996 | 15,115,953 | -0.06(-0.76%) |
Jul 09, 2013 | 8.132 | 8.118 | 8.010 | 8.057 | 20,281,280 | -0.02(-0.25%) |
Jul 08, 2013 | 8.179 | 8.227 | 8.064 | 8.077 | 16,577,299 | -0.06(-0.75%) |
Jul 05, 2013 | 7.820 | 8.139 | 7.820 | 8.139 | 20,829,352 | +0.39(+4.99%) |
Jul 03, 2013 | 7.684 | 7.772 | 7.657 | 7.752 | 7,674,780 | +0.02(+0.26%) |
Jul 02, 2013 | 7.623 | 7.793 | 7.603 | 7.732 | 17,877,068 | +0.11(+1.42%) |
Jul 01, 2013 | 7.508 | 7.732 | 7.501 | 7.623 | 18,121,098 | +0.14(+1.81%) |
Jun 28, 2013 | 7.487 | 7.521 | 7.399 | 7.487 | 14,822,145 | -0.03(-0.36%) |
Jun 27, 2013 | 7.447 | 7.521 | 7.399 | 7.515 | 14,016,559 | +0.14(+1.84%) |
Jun 26, 2013 | 7.440 | 7.440 | 7.311 | 7.379 | 19,362,076 | +0.11(+1.49%) |
Jun 25, 2013 | 7.148 | 7.291 | 7.108 | 7.270 | 16,587,653 | +0.19(+2.68%) |
Jun 24, 2013 | 7.053 | 7.162 | 7.023 | 7.080 | 19,220,216 | -0.07(-0.95%) |
Jun 21, 2013 | 7.114 | 7.203 | 7.022 | 7.148 | 25,810,716 | +0.12(+1.64%) |
Jun 20, 2013 | 6.999 | 7.209 | 6.945 | 7.033 | 39,701,556 | -0.03(-0.38%) |
Jun 19, 2013 | 7.108 | 7.135 | 7.040 | 7.060 | 15,087,883 | -0.06(-0.86%) |
Jun 18, 2013 | 7.047 | 7.182 | 7.023 | 7.121 | 14,830,905 | +0.05(+0.77%) |
Jun 17, 2013 | 7.101 | 7.121 | 7.019 | 7.067 | 12,961,452 | +0.01(+0.10%) |
Jun 14, 2013 | 7.223 | 7.230 | 6.992 | 7.060 | 16,893,476 | -0.18(-2.53%) |
Jun 13, 2013 | 7.108 | 7.250 | 7.060 | 7.243 | 14,711,264 | +0.14(+1.91%) |
Jun 12, 2013 | 7.331 | 7.352 | 7.108 | 7.108 | 17,455,084 | -0.18(-2.42%) |
Jun 11, 2013 | 7.386 | 7.420 | 7.281 | 7.284 | 15,743,968 | -0.17(-2.27%) |
Jun 10, 2013 | 7.372 | 7.501 | 7.352 | 7.454 | 22,696,120 | +0.09(+1.20%) |
Jun 07, 2013 | 7.250 | 7.386 | 7.203 | 7.365 | 18,372,098 | +0.18(+2.55%) |
Jun 06, 2013 | 7.094 | 7.189 | 7.054 | 7.182 | 12,521,562 | +0.07(+1.05%) |
Jun 05, 2013 | 7.216 | 7.264 | 7.108 | 7.108 | 12,842,536 | -0.13(-1.78%) |
Jun 04, 2013 | 7.298 | 7.386 | 7.223 | 7.236 | 9,826,647 | -0.07(-0.93%) |
Jun 03, 2013 | 7.325 | 7.386 | 7.203 | 7.304 | 12,324,703 | -0.01(-0.09%) |
May 31, 2013 | 7.345 | 7.386 | 7.291 | 7.311 | 18,384,160 | -0.05(-0.65%) |
May 30, 2013 | 7.291 | 7.420 | 7.284 | 7.359 | 16,335,097 | +0.09(+1.21%) |
May 29, 2013 | 7.230 | 7.338 | 7.169 | 7.270 | 17,438,102 | -0.01(-0.19%) |
May 28, 2013 | 7.311 | 7.359 | 7.230 | 7.284 | 14,491,643 | +0.05(+0.75%) |
May 24, 2013 | 7.155 | 7.236 | 7.142 | 7.230 | 10,270,847 | +0.02(+0.28%) |
May 23, 2013 | 7.108 | 7.250 | 7.080 | 7.209 | 12,464,115 | -0.00(-0.05%) |
May 22, 2013 | 7.321 | 7.422 | 7.186 | 7.213 | 18,595,408 | -0.11(-1.57%) |
May 21, 2013 | 7.334 | 7.388 | 7.301 | 7.327 | 9,475,732 | +0.01(+0.09%) |
May 20, 2013 | 7.267 | 7.375 | 7.260 | 7.321 | 12,998,287 | +0.03(+0.46%) |
May 17, 2013 | 7.192 | 7.321 | 7.172 | 7.287 | 14,356,608 | +0.16(+2.18%) |
May 16, 2013 | 7.172 | 7.233 | 7.125 | 7.132 | 13,895,332 | -0.04(-0.56%) |
May 15, 2013 | 7.085 | 7.233 | 7.031 | 7.172 | 18,217,606 | +0.19(+2.71%) |
May 13, 2013 | 6.943 | 7.037 | 6.929 | 6.983 | 8,385,055 | +0.03(+0.49%) |
May 10, 2013 | 6.956 | 6.990 | 6.909 | 6.950 | 8,937,071 | +0.01(+0.10%) |
May 09, 2013 | 6.970 | 6.997 | 6.916 | 6.943 | 8,082,013 | -0.04(-0.58%) |
May 08, 2013 | 6.889 | 7.004 | 6.855 | 6.983 | 11,591,866 | +0.08(+1.17%) |
May 07, 2013 | 6.869 | 6.909 | 6.815 | 6.902 | 13,141,997 | +0.06(+0.89%) |
May 06, 2013 | 6.781 | 6.848 | 6.754 | 6.842 | 10,011,849 | +0.07(+1.10%) |
May 03, 2013 | 6.734 | 6.774 | 6.693 | 6.767 | 11,372,504 | +0.07(+1.11%) |
May 02, 2013 | 6.673 | 6.734 | 6.639 | 6.693 | 12,592,571 | +0.03(+0.40%) |