Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.964 | 8.036 | 7.883 | 7.937 | 437,774 | -0.04(-0.51%) |
Jul 30, 2013 | 7.838 | 7.991 | 7.786 | 7.977 | 299,882 | +0.21(+2.72%) |
Jul 29, 2013 | 7.793 | 7.847 | 7.752 | 7.766 | 328,699 | -0.07(-0.92%) |
Jul 26, 2013 | 7.788 | 7.865 | 7.721 | 7.838 | 448,458 | -0.14(-1.69%) |
Jul 25, 2013 | 7.968 | 7.999 | 7.895 | 7.973 | 436,817 | -0.01(-0.17%) |
Jul 24, 2013 | 8.130 | 8.184 | 7.959 | 7.986 | 363,996 | -0.14(-1.66%) |
Jul 23, 2013 | 8.144 | 8.153 | 8.054 | 8.121 | 248,859 | -0.04(-0.44%) |
Jul 22, 2013 | 8.171 | 8.207 | 8.126 | 8.157 | 307,959 | -0.02(-0.22%) |
Jul 19, 2013 | 8.238 | 8.327 | 8.153 | 8.175 | 283,918 | -0.24(-2.84%) |
Jul 18, 2013 | 8.378 | 8.526 | 8.378 | 8.414 | 556,711 | +0.04(+0.51%) |
Jul 17, 2013 | 8.328 | 8.378 | 8.292 | 8.372 | 202,622 | +0.05(+0.63%) |
Jul 16, 2013 | 8.405 | 8.414 | 8.301 | 8.319 | 454,152 | -0.06(-0.75%) |
Jul 15, 2013 | 8.441 | 8.441 | 8.347 | 8.382 | 422,249 | -0.05(-0.59%) |
Jul 12, 2013 | 8.373 | 8.450 | 8.328 | 8.432 | 458,436 | +0.10(+1.24%) |
Jul 11, 2013 | 8.103 | 8.351 | 8.103 | 8.328 | 459,616 | +0.23(+2.89%) |
Jul 10, 2013 | 8.076 | 8.103 | 8.018 | 8.094 | 148,100 | +0.01(+0.17%) |
Jul 09, 2013 | 7.919 | 8.099 | 7.950 | 8.081 | 393,252 | +0.13(+1.64%) |
Jul 08, 2013 | 7.820 | 7.968 | 7.820 | 7.950 | 270,339 | +0.13(+1.67%) |
Jul 05, 2013 | 7.766 | 7.842 | 7.685 | 7.820 | 525,740 | +0.05(+0.70%) |
Jul 03, 2013 | 7.761 | 7.826 | 7.721 | 7.766 | 114,752 | -0.04(-0.46%) |
Jul 02, 2013 | 7.847 | 7.847 | 7.730 | 7.802 | 318,139 | -0.01(-0.17%) |
Jul 01, 2013 | 7.955 | 7.964 | 7.797 | 7.815 | 393,968 | -0.08(-0.97%) |
Jun 28, 2013 | 7.757 | 7.932 | 7.721 | 7.892 | 255,261 | +0.17(+2.16%) |
Jun 27, 2013 | 7.766 | 7.901 | 7.721 | 7.725 | 388,201 | +0.00(+0.00%) |
Jun 26, 2013 | 7.761 | 7.878 | 7.707 | 7.725 | 368,494 | -0.01(-0.12%) |
Jun 25, 2013 | 7.568 | 7.766 | 7.536 | 7.734 | 292,416 | +0.20(+2.69%) |
Jun 24, 2013 | 7.563 | 7.608 | 7.455 | 7.532 | 286,987 | -0.06(-0.77%) |
Jun 21, 2013 | 7.550 | 7.613 | 7.460 | 7.590 | 227,274 | +0.09(+1.26%) |
Jun 20, 2013 | 7.676 | 7.680 | 7.478 | 7.496 | 428,584 | -0.20(-2.63%) |
Jun 19, 2013 | 7.721 | 7.766 | 7.586 | 7.698 | 227,552 | -0.05(-0.64%) |
Jun 18, 2013 | 7.833 | 7.865 | 7.707 | 7.748 | 293,360 | -0.03(-0.35%) |
Jun 17, 2013 | 7.793 | 7.869 | 7.748 | 7.775 | 278,662 | +0.08(+0.99%) |
Jun 14, 2013 | 7.703 | 7.784 | 7.653 | 7.698 | 268,622 | -0.03(-0.35%) |
Jun 13, 2013 | 7.586 | 7.761 | 7.581 | 7.725 | 241,022 | +0.14(+1.78%) |
Jun 12, 2013 | 7.613 | 7.635 | 7.563 | 7.590 | 132,900 | -0.01(-0.12%) |
Jun 11, 2013 | 7.694 | 7.712 | 7.590 | 7.599 | 158,518 | -0.11(-1.46%) |
Jun 10, 2013 | 7.730 | 7.739 | 7.653 | 7.712 | 232,035 | +0.04(+0.53%) |
Jun 07, 2013 | 7.568 | 7.698 | 7.550 | 7.671 | 292,056 | +0.15(+1.97%) |
Jun 06, 2013 | 7.419 | 7.532 | 7.419 | 7.523 | 334,568 | +0.07(+0.91%) |
Jun 05, 2013 | 7.743 | 7.760 | 7.203 | 7.455 | 810,886 | -0.34(-4.33%) |
Jun 04, 2013 | 7.820 | 7.874 | 7.734 | 7.793 | 298,572 | -0.01(-0.12%) |
Jun 03, 2013 | 7.766 | 7.842 | 7.703 | 7.802 | 330,445 | +0.04(+0.46%) |
May 31, 2013 | 7.766 | 7.851 | 7.743 | 7.766 | 217,156 | -0.00(-0.06%) |
May 30, 2013 | 7.757 | 7.878 | 7.748 | 7.770 | 348,622 | +0.00(+0.06%) |
May 29, 2013 | 7.833 | 7.865 | 7.748 | 7.766 | 295,679 | -0.07(-0.92%) |
May 28, 2013 | 7.950 | 8.007 | 7.795 | 7.838 | 401,747 | -0.07(-0.85%) |
May 24, 2013 | 7.865 | 7.937 | 7.770 | 7.905 | 236,044 | +0.00(+0.00%) |
May 23, 2013 | 7.878 | 7.941 | 7.766 | 7.905 | 332,689 | -0.01(-0.11%) |
May 22, 2013 | 7.968 | 8.036 | 7.887 | 7.914 | 322,657 | -0.05(-0.68%) |
May 21, 2013 | 7.991 | 8.081 | 7.946 | 7.968 | 244,529 | -0.00(-0.06%) |
May 20, 2013 | 8.045 | 8.072 | 7.896 | 7.973 | 380,504 | -0.02(-0.28%) |
May 17, 2013 | 7.991 | 8.018 | 7.896 | 7.995 | 391,757 | +0.07(+0.85%) |
May 16, 2013 | 7.932 | 8.007 | 7.892 | 7.928 | 296,019 | -0.00(-0.06%) |
May 15, 2013 | 8.022 | 8.103 | 7.878 | 7.932 | 450,475 | -0.17(-2.06%) |
May 13, 2013 | 7.991 | 8.099 | 7.973 | 8.099 | 503,025 | +0.07(+0.90%) |
May 10, 2013 | 7.932 | 8.031 | 7.878 | 8.027 | 461,933 | +0.10(+1.25%) |
May 09, 2013 | 7.914 | 7.991 | 7.768 | 7.928 | 550,028 | +0.06(+0.74%) |
May 08, 2013 | 7.694 | 7.946 | 7.568 | 7.869 | 836,571 | +0.18(+2.28%) |
May 07, 2013 | 7.653 | 7.707 | 7.608 | 7.694 | 370,169 | +0.07(+0.89%) |
May 06, 2013 | 7.541 | 7.676 | 7.532 | 7.626 | 479,579 | +0.09(+1.13%) |
May 03, 2013 | 7.464 | 7.577 | 7.460 | 7.541 | 340,679 | +0.08(+1.09%) |
May 02, 2013 | 7.446 | 7.509 | 7.392 | 7.460 | 194,257 | +0.02(+0.24%) |