Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.580 | 7.820 | 7.580 | 7.690 | 0 | +0.12(+1.59%) |
Jul 30, 2013 | 7.610 | 7.640 | 7.510 | 7.570 | 0 | +0.02(+0.26%) |
Jul 29, 2013 | 7.870 | 7.930 | 7.440 | 7.550 | 0 | -0.36(-4.55%) |
Jul 26, 2013 | 8.190 | 8.190 | 7.850 | 7.910 | 0 | -0.37(-4.47%) |
Jul 25, 2013 | 8.150 | 8.280 | 8.050 | 8.280 | 0 | -0.17(-2.01%) |
Jul 24, 2013 | 8.600 | 8.600 | 8.420 | 8.450 | 0 | -0.13(-1.52%) |
Jul 23, 2013 | 8.510 | 8.620 | 8.440 | 8.580 | 0 | +0.10(+1.18%) |
Jul 22, 2013 | 8.630 | 8.690 | 8.420 | 8.480 | 0 | -0.17(-1.97%) |
Jul 19, 2013 | 8.210 | 8.670 | 8.200 | 8.650 | 0 | +0.45(+5.49%) |
Jul 18, 2013 | 8.010 | 8.250 | 7.900 | 8.200 | 0 | +0.22(+2.76%) |
Jul 17, 2013 | 8.110 | 8.110 | 7.930 | 7.980 | 290,916 | -0.10(-1.24%) |
Jul 16, 2013 | 8.100 | 8.190 | 8.020 | 8.080 | 0 | -0.04(-0.49%) |
Jul 15, 2013 | 8.270 | 8.270 | 8.095 | 8.120 | 0 | -0.13(-1.58%) |
Jul 12, 2013 | 8.110 | 8.260 | 8.010 | 8.250 | 0 | +0.10(+1.23%) |
Jul 11, 2013 | 8.080 | 8.250 | 7.910 | 8.150 | 0 | +0.16(+2.00%) |
Jul 10, 2013 | 8.020 | 8.060 | 7.950 | 7.990 | 0 | -0.02(-0.25%) |
Jul 09, 2013 | 8.060 | 8.052 | 7.990 | 8.010 | 0 | +0.01(+0.12%) |
Jul 08, 2013 | 8.050 | 8.230 | 7.950 | 8.000 | 0 | -0.01(-0.12%) |
Jul 05, 2013 | 8.240 | 8.240 | 7.950 | 8.010 | 0 | -0.07(-0.87%) |
Jul 03, 2013 | 7.910 | 8.150 | 7.890 | 8.080 | 0 | +0.15(+1.89%) |
Jul 02, 2013 | 7.950 | 8.080 | 7.810 | 7.930 | 0 | -0.07(-0.88%) |
Jul 01, 2013 | 7.870 | 8.170 | 7.870 | 8.000 | 0 | +0.18(+2.30%) |
Jun 28, 2013 | 7.970 | 8.000 | 7.790 | 7.820 | 754,510 | -0.14(-1.76%) |
Jun 26, 2013 | 8.020 | 8.030 | 7.840 | 7.960 | 0 | -0.01(-0.13%) |
Jun 25, 2013 | 7.940 | 7.980 | 7.790 | 7.970 | 0 | +0.15(+1.92%) |
Jun 24, 2013 | 7.880 | 7.990 | 7.735 | 7.820 | 0 | -0.18(-2.25%) |
Jun 21, 2013 | 8.160 | 8.250 | 7.905 | 8.000 | 694,216 | -0.14(-1.72%) |
Jun 20, 2013 | 8.250 | 8.470 | 8.110 | 8.140 | 0 | -0.18(-2.16%) |
Jun 19, 2013 | 8.620 | 8.660 | 8.290 | 8.320 | 0 | -0.29(-3.37%) |
Jun 18, 2013 | 8.310 | 8.650 | 8.130 | 8.610 | 0 | +0.29(+3.49%) |
Jun 17, 2013 | 8.280 | 8.365 | 8.240 | 8.320 | 0 | +0.11(+1.34%) |
Jun 14, 2013 | 8.370 | 8.390 | 8.200 | 8.210 | 0 | -0.15(-1.79%) |
Jun 13, 2013 | 8.250 | 8.415 | 8.190 | 8.360 | 158,046 | +0.09(+1.09%) |
Jun 12, 2013 | 8.500 | 8.520 | 8.250 | 8.270 | 172,846 | -0.16(-1.90%) |
Jun 11, 2013 | 8.310 | 8.515 | 8.310 | 8.430 | 321,978 | +0.00(+0.00%) |
Jun 10, 2013 | 8.360 | 8.610 | 8.170 | 8.430 | 0 | +0.12(+1.44%) |
Jun 07, 2013 | 8.410 | 8.460 | 8.200 | 8.310 | 0 | -0.03(-0.36%) |
Jun 06, 2013 | 8.160 | 8.340 | 8.035 | 8.340 | 260,438 | +0.20(+2.46%) |
Jun 05, 2013 | 8.250 | 8.320 | 8.140 | 8.140 | 0 | -0.11(-1.33%) |
Jun 04, 2013 | 8.350 | 8.470 | 8.170 | 8.250 | 0 | -0.12(-1.43%) |
Jun 03, 2013 | 8.350 | 8.430 | 8.190 | 8.370 | 651,750 | +0.07(+0.84%) |
May 31, 2013 | 8.220 | 8.380 | 8.220 | 8.300 | 474,986 | +0.02(+0.24%) |
May 30, 2013 | 8.280 | 8.310 | 8.180 | 8.280 | 257,953 | +0.05(+0.61%) |
May 29, 2013 | 8.150 | 8.280 | 8.090 | 8.230 | 214,364 | +0.01(+0.12%) |
May 28, 2013 | 8.360 | 8.480 | 8.150 | 8.220 | 309,821 | -0.02(-0.24%) |
May 24, 2013 | 8.300 | 8.300 | 8.070 | 8.240 | 0 | -0.06(-0.72%) |
May 23, 2013 | 8.170 | 8.440 | 8.130 | 8.300 | 0 | +0.05(+0.61%) |
May 22, 2013 | 8.240 | 8.430 | 8.160 | 8.250 | 0 | +0.01(+0.12%) |
May 21, 2013 | 8.120 | 8.240 | 8.030 | 8.240 | 0 | +0.12(+1.48%) |
May 20, 2013 | 8.010 | 8.230 | 7.990 | 8.120 | 0 | +0.03(+0.37%) |
May 17, 2013 | 8.210 | 8.330 | 8.050 | 8.090 | 0 | -0.04(-0.49%) |
May 16, 2013 | 7.990 | 8.390 | 7.950 | 8.130 | 1,505,725 | +0.46(+6.00%) |
May 15, 2013 | 7.570 | 7.680 | 7.500 | 7.670 | 387,305 | +0.27(+3.65%) |
May 13, 2013 | 7.520 | 7.560 | 7.350 | 7.400 | 0 | -0.15(-1.99%) |
May 10, 2013 | 7.540 | 7.560 | 7.400 | 7.550 | 0 | +0.04(+0.53%) |
May 09, 2013 | 7.680 | 7.760 | 7.470 | 7.510 | 0 | -0.20(-2.59%) |
May 08, 2013 | 7.510 | 7.880 | 7.420 | 7.710 | 0 | +0.15(+1.98%) |
May 07, 2013 | 6.980 | 7.580 | 6.880 | 7.560 | 0 | +0.69(+10.04%) |
May 06, 2013 | 7.060 | 7.060 | 6.815 | 6.870 | 0 | -0.17(-2.41%) |
May 03, 2013 | 6.880 | 7.110 | 6.790 | 7.040 | 0 | +0.25(+3.68%) |
May 02, 2013 | 6.660 | 6.810 | 6.550 | 6.790 | 0 | +0.18(+2.72%) |