Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.160 | 8.300 | 8.115 | 8.245 | 0 | +0.10(+1.29%) |
Jul 30, 2013 | 8.150 | 8.240 | 8.060 | 8.140 | 0 | +0.04(+0.49%) |
Jul 29, 2013 | 7.920 | 8.110 | 7.900 | 8.100 | 0 | +0.12(+1.50%) |
Jul 26, 2013 | 8.060 | 8.080 | 7.940 | 7.980 | 0 | -0.16(-1.97%) |
Jul 25, 2013 | 8.050 | 8.140 | 7.990 | 8.140 | 0 | +0.10(+1.24%) |
Jul 24, 2013 | 8.230 | 8.240 | 8.000 | 8.040 | 0 | -0.08(-0.99%) |
Jul 23, 2013 | 8.140 | 8.160 | 8.070 | 8.120 | 0 | +0.06(+0.74%) |
Jul 22, 2013 | 7.970 | 8.100 | 7.920 | 8.060 | 0 | +0.10(+1.19%) |
Jul 19, 2013 | 7.890 | 7.970 | 7.830 | 7.965 | 0 | +0.01(+0.19%) |
Jul 18, 2013 | 8.180 | 8.210 | 7.900 | 7.950 | 0 | -0.36(-4.39%) |
Jul 17, 2013 | 8.250 | 8.320 | 8.120 | 8.315 | 3,262,866 | +0.12(+1.40%) |
Jul 16, 2013 | 8.260 | 8.340 | 8.180 | 8.200 | 0 | -0.03(-0.36%) |
Jul 15, 2013 | 8.210 | 8.270 | 8.090 | 8.230 | 0 | +0.01(+0.12%) |
Jul 12, 2013 | 8.240 | 8.275 | 8.115 | 8.220 | 0 | +0.01(+0.12%) |
Jul 11, 2013 | 8.020 | 8.230 | 8.020 | 8.210 | 0 | +0.06(+0.67%) |
Jul 10, 2013 | 8.180 | 8.240 | 8.110 | 8.155 | 0 | +0.00(+0.06%) |
Jul 09, 2013 | 7.950 | 8.210 | 7.930 | 8.150 | 0 | +0.21(+2.64%) |
Jul 08, 2013 | 8.310 | 8.350 | 7.855 | 7.940 | 0 | -0.44(-5.25%) |
Jul 05, 2013 | 8.140 | 8.380 | 8.110 | 8.380 | 0 | +0.30(+3.71%) |
Jul 03, 2013 | 8.090 | 8.140 | 8.010 | 8.080 | 0 | -0.02(-0.25%) |
Jul 02, 2013 | 8.080 | 8.230 | 8.040 | 8.100 | 0 | +0.01(+0.12%) |
Jul 01, 2013 | 8.160 | 8.210 | 8.020 | 8.090 | 0 | +0.01(+0.12%) |
Jun 28, 2013 | 7.900 | 8.130 | 7.850 | 8.080 | 13,387,526 | +0.10(+1.25%) |
Jun 27, 2013 | 7.790 | 8.150 | 7.790 | 7.980 | 0 | +0.23(+2.90%) |
Jun 26, 2013 | 7.790 | 7.890 | 7.640 | 7.755 | 0 | +0.01(+0.19%) |
Jun 25, 2013 | 7.830 | 7.965 | 7.670 | 7.740 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 7.680 | 7.782 | 7.620 | 7.740 | 0 | -0.08(-1.02%) |
Jun 21, 2013 | 8.000 | 8.060 | 7.760 | 7.820 | 6,184,945 | -0.17(-2.13%) |
Jun 20, 2013 | 8.100 | 8.130 | 7.890 | 7.990 | 0 | -0.24(-2.92%) |
Jun 19, 2013 | 8.250 | 8.340 | 8.220 | 8.230 | 0 | -0.04(-0.48%) |
Jun 18, 2013 | 8.340 | 8.395 | 8.250 | 8.270 | 0 | -0.02(-0.24%) |
Jun 17, 2013 | 8.190 | 8.350 | 8.180 | 8.290 | 0 | +0.15(+1.84%) |
Jun 14, 2013 | 8.140 | 8.220 | 8.010 | 8.140 | 0 | -0.04(-0.49%) |
Jun 13, 2013 | 7.880 | 8.180 | 7.820 | 8.180 | 7,378,395 | +0.31(+3.94%) |
Jun 12, 2013 | 8.000 | 8.100 | 7.850 | 7.870 | 6,125,075 | -0.12(-1.50%) |
Jun 11, 2013 | 8.210 | 8.210 | 7.940 | 7.990 | 0 | -0.29(-3.50%) |
Jun 10, 2013 | 8.170 | 8.330 | 8.170 | 8.280 | 0 | +0.08(+0.98%) |
Jun 07, 2013 | 8.160 | 8.280 | 8.110 | 8.200 | 0 | +0.06(+0.74%) |
Jun 06, 2013 | 8.210 | 8.310 | 8.000 | 8.140 | 0 | -0.11(-1.33%) |
Jun 05, 2013 | 8.410 | 8.470 | 8.200 | 8.250 | 0 | -0.26(-3.06%) |
Jun 04, 2013 | 8.590 | 8.730 | 8.470 | 8.510 | 10,139,547 | +0.02(+0.24%) |
Jun 03, 2013 | 8.560 | 8.660 | 8.360 | 8.490 | 13,248,305 | -0.07(-0.82%) |
May 31, 2013 | 8.450 | 8.670 | 8.340 | 8.560 | 13,106,615 | +0.05(+0.59%) |
May 30, 2013 | 8.250 | 8.630 | 8.120 | 8.510 | 0 | +0.29(+3.53%) |
May 29, 2013 | 7.980 | 8.260 | 7.870 | 8.220 | 8,018,489 | +0.24(+3.01%) |
May 28, 2013 | 7.950 | 8.000 | 7.900 | 7.980 | 3,016,084 | +0.13(+1.66%) |
May 24, 2013 | 7.870 | 7.965 | 7.740 | 7.850 | 0 | -0.03(-0.38%) |
May 23, 2013 | 7.980 | 8.010 | 7.690 | 7.880 | 9,856,790 | -0.20(-2.48%) |
May 22, 2013 | 8.260 | 8.390 | 7.970 | 8.080 | 0 | -0.22(-2.65%) |
May 21, 2013 | 8.250 | 8.350 | 8.200 | 8.300 | 0 | +0.03(+0.36%) |
May 20, 2013 | 8.220 | 8.345 | 8.190 | 8.270 | 0 | +0.00(+0.00%) |
May 17, 2013 | 8.150 | 8.340 | 8.100 | 8.270 | 0 | +0.21(+2.61%) |
May 16, 2013 | 8.140 | 8.240 | 8.020 | 8.060 | 2,927,992 | -0.07(-0.86%) |
May 15, 2013 | 8.040 | 8.180 | 8.028 | 8.130 | 0 | +0.11(+1.37%) |
May 13, 2013 | 7.980 | 8.040 | 7.870 | 8.020 | 0 | +0.05(+0.63%) |
May 10, 2013 | 7.940 | 8.005 | 7.840 | 7.970 | 0 | +0.10(+1.27%) |
May 09, 2013 | 7.990 | 8.045 | 7.840 | 7.870 | 0 | -0.08(-1.01%) |
May 08, 2013 | 8.060 | 8.110 | 7.860 | 7.950 | 0 | -0.13(-1.61%) |
May 07, 2013 | 8.130 | 8.150 | 7.975 | 8.080 | 0 | -0.02(-0.25%) |
May 06, 2013 | 8.000 | 8.240 | 7.965 | 8.100 | 0 | +0.08(+1.00%) |
May 03, 2013 | 8.060 | 8.145 | 7.910 | 8.020 | 0 | +0.11(+1.39%) |
May 02, 2013 | 7.740 | 7.970 | 7.710 | 7.910 | 7,517,754 | +0.11(+1.41%) |