Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.350 | 7.616 | 7.350 | 7.610 | 8,975 | +0.56(+7.97%) |
Jul 30, 2013 | 7.020 | 7.101 | 7.020 | 7.048 | 5,700 | +0.05(+0.76%) |
Jul 29, 2013 | 7.059 | 7.090 | 6.981 | 6.995 | 12,500 | -0.11(-1.51%) |
Jul 26, 2013 | 7.080 | 7.130 | 7.049 | 7.102 | 7,200 | +0.02(+0.31%) |
Jul 25, 2013 | 7.110 | 7.185 | 7.070 | 7.080 | 2,800 | -0.09(-1.26%) |
Jul 24, 2013 | 7.192 | 7.198 | 7.140 | 7.170 | 8,355 | +0.09(+1.27%) |
Jul 23, 2013 | 7.030 | 7.080 | 7.020 | 7.080 | 11,149 | +0.21(+3.11%) |
Jul 22, 2013 | 6.900 | 6.900 | 6.862 | 6.867 | 2,350 | -0.01(-0.20%) |
Jul 19, 2013 | 7.000 | 7.000 | 6.880 | 6.880 | 2,755 | -0.09(-1.29%) |
Jul 18, 2013 | 6.902 | 7.030 | 6.902 | 6.970 | 4,800 | +0.04(+0.58%) |
Jul 17, 2013 | 6.810 | 6.950 | 6.810 | 6.930 | 5,009 | +0.19(+2.88%) |
Jul 16, 2013 | 6.619 | 6.736 | 6.619 | 6.736 | 1,400 | +0.25(+3.79%) |
Jul 15, 2013 | 6.500 | 6.510 | 6.430 | 6.490 | 12,606 | +0.03(+0.40%) |
Jul 12, 2013 | 6.499 | 6.499 | 6.440 | 6.464 | 4,460 | -0.07(-1.05%) |
Jul 11, 2013 | 6.400 | 6.532 | 6.370 | 6.532 | 2,600 | +0.06(+0.96%) |
Jul 10, 2013 | 6.472 | 6.500 | 6.450 | 6.470 | 1,850 | +0.02(+0.31%) |
Jul 09, 2013 | 6.340 | 6.462 | 6.340 | 6.450 | 10,500 | +0.11(+1.74%) |
Jul 08, 2013 | 6.430 | 6.430 | 6.330 | 6.340 | 6,333 | -0.30(-4.52%) |
Jul 05, 2013 | 6.690 | 6.690 | 6.530 | 6.640 | 32,800 | -0.23(-3.35%) |
Jul 03, 2013 | 6.990 | 7.010 | 6.750 | 6.870 | 33,304 | +0.15(+2.23%) |
Jul 02, 2013 | 6.650 | 6.830 | 6.606 | 6.720 | 1,800 | +0.10(+1.51%) |
Jul 01, 2013 | 6.650 | 6.920 | 6.620 | 6.620 | 6,990 | -0.08(-1.19%) |
Jun 28, 2013 | 6.870 | 6.870 | 6.620 | 6.700 | 8,900 | -0.21(-2.97%) |
Jun 26, 2013 | 6.890 | 6.910 | 6.890 | 6.905 | 2,020 | -0.11(-1.64%) |
Jun 25, 2013 | 6.820 | 7.030 | 6.820 | 7.020 | 1,608 | +0.25(+3.69%) |
Jun 24, 2013 | 6.640 | 6.810 | 6.640 | 6.770 | 12,765 | +0.12(+1.78%) |
Jun 21, 2013 | 6.856 | 6.856 | 6.650 | 6.652 | 15,172 | -0.33(-4.71%) |
Jun 20, 2013 | 7.310 | 7.310 | 6.865 | 6.980 | 3,415 | -0.45(-6.06%) |
Jun 19, 2013 | 7.600 | 7.611 | 7.417 | 7.430 | 4,849 | -0.23(-3.03%) |
Jun 18, 2013 | 7.703 | 7.763 | 7.662 | 7.662 | 7,304 | +0.03(+0.42%) |
Jun 17, 2013 | 7.560 | 7.630 | 7.556 | 7.630 | 6,300 | +0.10(+1.35%) |
Jun 14, 2013 | 7.430 | 7.572 | 7.430 | 7.528 | 3,850 | -0.05(-0.62%) |
Jun 13, 2013 | 7.350 | 7.575 | 7.210 | 7.575 | 6,350 | +0.21(+2.90%) |
Jun 12, 2013 | 7.550 | 7.550 | 7.356 | 7.361 | 3,200 | -0.14(-1.85%) |
Jun 11, 2013 | 7.257 | 7.500 | 7.257 | 7.500 | 2,700 | +0.22(+3.02%) |
Jun 10, 2013 | 7.082 | 7.280 | 7.077 | 7.280 | 3,400 | +0.04(+0.55%) |
Jun 07, 2013 | 6.860 | 7.240 | 6.860 | 7.240 | 4,900 | +0.04(+0.56%) |
Jun 06, 2013 | 7.206 | 7.273 | 7.196 | 7.200 | 1,500 | +0.00(+0.01%) |
Jun 05, 2013 | 7.154 | 7.328 | 7.154 | 7.199 | 5,800 | -0.16(-2.19%) |
Jun 04, 2013 | 7.500 | 7.510 | 7.360 | 7.360 | 4,200 | -0.19(-2.47%) |
Jun 03, 2013 | 7.437 | 7.566 | 7.350 | 7.546 | 11,099 | +0.35(+4.87%) |
May 31, 2013 | 7.170 | 7.196 | 7.133 | 7.196 | 4,200 | +0.20(+2.79%) |
May 30, 2013 | 6.960 | 7.000 | 6.846 | 7.000 | 9,200 | +0.14(+2.04%) |
May 29, 2013 | 6.850 | 6.948 | 6.810 | 6.860 | 25,334 | +0.35(+5.37%) |
May 28, 2013 | 6.469 | 6.530 | 6.451 | 6.510 | 7,497 | -0.00(-0.03%) |
May 24, 2013 | 6.450 | 6.525 | 6.430 | 6.512 | 13,150 | +0.06(+0.96%) |
May 23, 2013 | 6.270 | 6.488 | 6.230 | 6.450 | 22,224 | +0.09(+1.42%) |
May 22, 2013 | 6.477 | 6.580 | 6.360 | 6.360 | 21,100 | -0.18(-2.69%) |
May 21, 2013 | 6.500 | 6.536 | 6.500 | 6.536 | 7,500 | +0.02(+0.25%) |
May 20, 2013 | 6.410 | 6.600 | 6.410 | 6.520 | 4,466 | +0.03(+0.44%) |
May 17, 2013 | 6.410 | 6.530 | 6.410 | 6.492 | 9,868 | +0.02(+0.26%) |
May 16, 2013 | 6.484 | 6.508 | 6.424 | 6.475 | 10,790 | +0.02(+0.33%) |
May 15, 2013 | 6.496 | 6.500 | 6.442 | 6.454 | 12,408 | -0.15(-2.27%) |
May 13, 2013 | 6.570 | 6.654 | 6.560 | 6.604 | 15,400 | +0.03(+0.47%) |
May 10, 2013 | 6.567 | 6.636 | 6.560 | 6.573 | 9,849 | -0.07(-1.00%) |
May 09, 2013 | 6.680 | 6.680 | 6.640 | 6.640 | 1,300 | -0.06(-0.90%) |
May 08, 2013 | 6.350 | 6.729 | 6.350 | 6.700 | 75,238 | +0.44(+7.05%) |
May 07, 2013 | 6.210 | 6.330 | 6.191 | 6.259 | 5,800 | +0.06(+1.04%) |
May 06, 2013 | 6.180 | 6.194 | 6.088 | 6.194 | 3,500 | -0.07(-1.05%) |
May 03, 2013 | 6.320 | 6.320 | 6.220 | 6.260 | 1,200 | +0.11(+1.85%) |
May 02, 2013 | 6.030 | 6.146 | 6.030 | 6.146 | 7,160 | -0.19(-3.03%) |