Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.258 | 8.337 | 8.169 | 8.297 | 0 | +0.07(+0.84%) |
Jul 30, 2013 | 8.258 | 8.332 | 8.159 | 8.228 | 0 | -0.03(-0.36%) |
Jul 29, 2013 | 8.268 | 8.415 | 8.159 | 8.258 | 0 | -0.05(-0.59%) |
Jul 26, 2013 | 8.396 | 8.455 | 8.223 | 8.307 | 0 | -0.16(-1.86%) |
Jul 25, 2013 | 8.386 | 8.484 | 8.346 | 8.465 | 0 | +0.05(+0.59%) |
Jul 24, 2013 | 8.474 | 8.543 | 8.346 | 8.415 | 0 | -0.07(-0.81%) |
Jul 23, 2013 | 8.524 | 8.543 | 8.460 | 8.484 | 0 | -0.03(-0.35%) |
Jul 22, 2013 | 8.543 | 8.588 | 8.366 | 8.514 | 0 | +0.07(+0.82%) |
Jul 19, 2013 | 8.405 | 8.534 | 8.297 | 8.445 | 0 | -0.02(-0.23%) |
Jul 18, 2013 | 8.750 | 8.750 | 8.401 | 8.465 | 0 | -0.28(-3.16%) |
Jul 17, 2013 | 8.790 | 8.888 | 8.711 | 8.741 | 353,234 | -0.04(-0.45%) |
Jul 16, 2013 | 8.967 | 8.988 | 8.731 | 8.780 | 0 | -0.14(-1.55%) |
Jul 15, 2013 | 8.819 | 9.085 | 8.770 | 8.918 | 0 | +0.13(+1.46%) |
Jul 12, 2013 | 8.632 | 8.938 | 8.632 | 8.790 | 0 | +0.18(+2.06%) |
Jul 11, 2013 | 8.563 | 8.869 | 8.425 | 8.612 | 0 | +0.11(+1.27%) |
Jul 10, 2013 | 8.228 | 8.534 | 8.169 | 8.504 | 0 | +0.33(+3.98%) |
Jul 09, 2013 | 8.061 | 8.189 | 8.051 | 8.179 | 0 | +0.13(+1.59%) |
Jul 08, 2013 | 8.001 | 8.218 | 7.942 | 8.051 | 0 | +0.05(+0.62%) |
Jul 05, 2013 | 8.159 | 8.169 | 7.933 | 8.001 | 0 | -0.05(-0.61%) |
Jul 03, 2013 | 8.100 | 8.287 | 7.913 | 8.051 | 0 | -0.07(-0.85%) |
Jul 02, 2013 | 7.765 | 8.287 | 7.716 | 8.120 | 0 | +0.37(+4.83%) |
Jul 01, 2013 | 7.657 | 7.962 | 7.617 | 7.745 | 0 | +0.10(+1.29%) |
Jun 28, 2013 | 7.726 | 7.726 | 7.469 | 7.647 | 2,803,104 | +0.38(+5.29%) |
Jun 26, 2013 | 7.223 | 7.272 | 7.115 | 7.262 | 0 | +0.07(+0.96%) |
Jun 25, 2013 | 6.967 | 7.193 | 6.967 | 7.193 | 0 | +0.24(+3.40%) |
Jun 24, 2013 | 6.957 | 6.991 | 6.809 | 6.957 | 0 | -0.04(-0.56%) |
Jun 21, 2013 | 7.075 | 7.085 | 6.898 | 6.996 | 467,970 | -0.05(-0.70%) |
Jun 20, 2013 | 6.957 | 7.075 | 6.819 | 7.046 | 0 | -0.01(-0.14%) |
Jun 19, 2013 | 7.144 | 7.232 | 7.036 | 7.055 | 0 | -0.13(-1.78%) |
Jun 18, 2013 | 7.036 | 7.223 | 6.977 | 7.184 | 0 | +0.14(+1.96%) |
Jun 17, 2013 | 7.203 | 7.238 | 6.918 | 7.046 | 0 | -0.10(-1.38%) |
Jun 14, 2013 | 7.174 | 7.203 | 7.095 | 7.144 | 0 | -0.04(-0.55%) |
Jun 13, 2013 | 7.105 | 7.243 | 7.105 | 7.184 | 224,306 | +0.09(+1.25%) |
Jun 12, 2013 | 7.164 | 7.282 | 7.085 | 7.095 | 280,623 | -0.05(-0.69%) |
Jun 11, 2013 | 7.174 | 7.253 | 7.124 | 7.144 | 215,534 | -0.12(-1.63%) |
Jun 10, 2013 | 7.223 | 7.272 | 7.144 | 7.262 | 0 | +0.04(+0.55%) |
Jun 07, 2013 | 7.302 | 7.302 | 7.144 | 7.223 | 0 | -0.07(-0.95%) |
Jun 06, 2013 | 7.115 | 7.292 | 7.056 | 7.292 | 408,334 | +0.16(+2.21%) |
Jun 05, 2013 | 7.203 | 7.292 | 7.105 | 7.134 | 0 | -0.10(-1.36%) |
Jun 04, 2013 | 7.243 | 7.302 | 7.134 | 7.233 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 6.996 | 7.243 | 6.987 | 7.233 | 575,106 | +0.21(+2.95%) |
May 31, 2013 | 6.996 | 7.095 | 6.967 | 7.026 | 367,102 | +0.03(+0.42%) |
May 30, 2013 | 7.046 | 7.095 | 6.962 | 6.996 | 428,526 | -0.03(-0.42%) |
May 29, 2013 | 7.144 | 7.193 | 6.957 | 7.026 | 485,772 | -0.13(-1.79%) |
May 28, 2013 | 7.105 | 7.253 | 7.006 | 7.154 | 351,316 | +0.05(+0.69%) |
May 24, 2013 | 7.115 | 7.134 | 7.006 | 7.105 | 0 | -0.03(-0.41%) |
May 23, 2013 | 7.055 | 7.164 | 7.001 | 7.134 | 0 | +0.01(+0.14%) |
May 22, 2013 | 7.262 | 7.420 | 7.055 | 7.124 | 0 | -0.15(-2.03%) |
May 21, 2013 | 7.381 | 7.479 | 7.272 | 7.272 | 0 | -0.10(-1.34%) |
May 20, 2013 | 7.184 | 7.381 | 7.174 | 7.371 | 0 | +0.20(+2.75%) |
May 17, 2013 | 7.262 | 7.262 | 7.105 | 7.174 | 0 | -0.06(-0.82%) |
May 16, 2013 | 7.154 | 7.262 | 7.046 | 7.233 | 304,977 | +0.04(+0.55%) |
May 15, 2013 | 7.272 | 7.302 | 7.174 | 7.193 | 0 | -0.04(-0.55%) |
May 13, 2013 | 7.391 | 7.391 | 7.105 | 7.233 | 0 | -0.15(-2.00%) |
May 10, 2013 | 7.391 | 7.489 | 7.331 | 7.381 | 0 | +0.02(+0.27%) |
May 09, 2013 | 7.381 | 7.460 | 7.144 | 7.361 | 0 | +0.01(+0.13%) |
May 08, 2013 | 7.065 | 7.351 | 7.046 | 7.351 | 0 | +0.26(+3.68%) |
May 07, 2013 | 7.144 | 7.193 | 7.026 | 7.090 | 0 | -0.05(-0.76%) |
May 06, 2013 | 6.927 | 7.144 | 6.922 | 7.144 | 0 | +0.19(+2.69%) |
May 03, 2013 | 7.174 | 7.174 | 6.858 | 6.957 | 0 | -0.22(-3.02%) |
May 02, 2013 | 6.356 | 7.257 | 6.356 | 7.174 | 0 | +0.72(+11.15%) |