Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.291 | 7.299 | 7.214 | 7.245 | 735,371 | -0.03(-0.45%) |
Jul 30, 2013 | 7.330 | 7.330 | 7.256 | 7.278 | 991,750 | -0.04(-0.61%) |
Jul 29, 2013 | 7.184 | 7.346 | 7.181 | 7.322 | 1,920,887 | +0.13(+1.78%) |
Jul 26, 2013 | 7.093 | 7.209 | 7.062 | 7.194 | 727,688 | +0.07(+0.95%) |
Jul 25, 2013 | 7.052 | 7.161 | 7.052 | 7.126 | 671,872 | +0.06(+0.80%) |
Jul 24, 2013 | 7.120 | 7.148 | 7.004 | 7.070 | 1,712,724 | -0.06(-0.87%) |
Jul 23, 2013 | 7.068 | 7.148 | 7.066 | 7.132 | 1,047,495 | +0.07(+1.05%) |
Jul 22, 2013 | 7.093 | 7.091 | 7.033 | 7.058 | 1,414,576 | -0.03(-0.47%) |
Jul 19, 2013 | 7.060 | 7.124 | 7.035 | 7.091 | 1,420,704 | +0.02(+0.25%) |
Jul 18, 2013 | 7.113 | 7.159 | 7.043 | 7.074 | 1,494,938 | -0.01(-0.19%) |
Jul 17, 2013 | 7.023 | 7.155 | 7.023 | 7.087 | 1,088,363 | +0.06(+0.86%) |
Jul 16, 2013 | 7.093 | 7.097 | 7.021 | 7.027 | 1,057,575 | -0.07(-1.04%) |
Jul 15, 2013 | 7.167 | 7.210 | 7.074 | 7.101 | 1,102,617 | -0.05(-0.68%) |
Jul 12, 2013 | 7.126 | 7.157 | 7.029 | 7.150 | 977,872 | +0.04(+0.55%) |
Jul 11, 2013 | 7.142 | 7.181 | 7.010 | 7.111 | 1,701,254 | +0.02(+0.33%) |
Jul 10, 2013 | 7.093 | 7.159 | 7.078 | 7.087 | 912,999 | -0.01(-0.19%) |
Jul 09, 2013 | 7.241 | 7.198 | 7.058 | 7.101 | 1,728,974 | -0.10(-1.35%) |
Jul 08, 2013 | 7.136 | 7.198 | 7.126 | 7.198 | 1,066,802 | +0.10(+1.34%) |
Jul 05, 2013 | 7.107 | 7.146 | 6.984 | 7.103 | 662,012 | +0.02(+0.25%) |
Jul 03, 2013 | 7.111 | 7.115 | 7.050 | 7.085 | 691,266 | -0.02(-0.33%) |
Jul 02, 2013 | 7.157 | 7.171 | 7.029 | 7.109 | 1,648,308 | -0.03(-0.46%) |
Jul 01, 2013 | 7.136 | 7.181 | 7.126 | 7.142 | 1,055,193 | +0.04(+0.63%) |
Jun 28, 2013 | 7.054 | 7.132 | 6.998 | 7.097 | 1,416,505 | +0.11(+1.61%) |
Jun 26, 2013 | 6.831 | 7.021 | 6.831 | 6.984 | 2,518,361 | +0.22(+3.22%) |
Jun 25, 2013 | 6.706 | 6.780 | 6.660 | 6.767 | 1,497,783 | +0.12(+1.84%) |
Jun 24, 2013 | 6.720 | 6.741 | 6.609 | 6.644 | 1,644,053 | -0.10(-1.55%) |
Jun 21, 2013 | 6.794 | 6.850 | 6.685 | 6.749 | 1,328,450 | -0.02(-0.34%) |
Jun 20, 2013 | 6.984 | 6.988 | 6.753 | 6.773 | 2,890,413 | -0.27(-3.81%) |
Jun 19, 2013 | 7.151 | 7.179 | 7.037 | 7.041 | 790,565 | -0.11(-1.55%) |
Jun 18, 2013 | 7.126 | 7.184 | 7.120 | 7.151 | 1,247,775 | +0.03(+0.38%) |
Jun 17, 2013 | 7.113 | 7.175 | 7.093 | 7.124 | 1,520,975 | +0.11(+1.61%) |
Jun 14, 2013 | 6.858 | 7.089 | 6.806 | 7.012 | 1,640,955 | +0.14(+2.01%) |
Jun 13, 2013 | 6.842 | 6.901 | 6.743 | 6.874 | 1,322,378 | -0.01(-0.08%) |
Jun 12, 2013 | 6.957 | 6.957 | 6.802 | 6.879 | 2,008,978 | -0.03(-0.37%) |
Jun 11, 2013 | 6.914 | 6.969 | 6.885 | 6.905 | 1,288,035 | -0.04(-0.53%) |
Jun 10, 2013 | 6.988 | 7.035 | 6.934 | 6.942 | 1,561,077 | +0.00(+0.03%) |
Jun 07, 2013 | 6.912 | 6.992 | 6.852 | 6.940 | 2,788,382 | +0.09(+1.28%) |
Jun 06, 2013 | 6.683 | 6.852 | 6.683 | 6.852 | 5,370,860 | +0.17(+2.53%) |
Jun 05, 2013 | 6.841 | 6.870 | 6.635 | 6.683 | 4,788,967 | -0.19(-2.83%) |
Jun 04, 2013 | 6.990 | 7.031 | 6.827 | 6.877 | 2,310,733 | -0.14(-2.02%) |
Jun 03, 2013 | 7.058 | 7.070 | 6.734 | 7.019 | 5,387,208 | -0.04(-0.55%) |
May 31, 2013 | 7.074 | 7.089 | 7.039 | 7.058 | 2,745,409 | -0.02(-0.25%) |
May 30, 2013 | 7.146 | 7.220 | 7.035 | 7.076 | 3,734,222 | -0.07(-1.01%) |
May 29, 2013 | 7.406 | 7.406 | 7.146 | 7.148 | 2,655,944 | -0.25(-3.39%) |
May 28, 2013 | 7.427 | 7.475 | 7.394 | 7.398 | 1,427,004 | +0.04(+0.57%) |
May 24, 2013 | 7.325 | 7.359 | 7.287 | 7.356 | 1,070,509 | +0.02(+0.31%) |
May 23, 2013 | 7.396 | 7.401 | 7.252 | 7.333 | 1,162,307 | -0.11(-1.50%) |
May 22, 2013 | 7.629 | 7.663 | 7.425 | 7.444 | 1,417,554 | -0.19(-2.47%) |
May 21, 2013 | 7.527 | 7.662 | 7.527 | 7.633 | 1,667,353 | +0.12(+1.53%) |
May 20, 2013 | 7.385 | 7.517 | 7.379 | 7.517 | 1,121,924 | +0.07(+1.01%) |
May 17, 2013 | 7.389 | 7.496 | 7.371 | 7.442 | 2,645,243 | +0.03(+0.47%) |
May 16, 2013 | 7.344 | 7.446 | 7.210 | 7.408 | 2,216,887 | +0.06(+0.86%) |
May 15, 2013 | 7.373 | 7.373 | 7.245 | 7.344 | 1,922,944 | +0.09(+1.25%) |
May 13, 2013 | 7.368 | 7.377 | 7.237 | 7.254 | 1,684,937 | -0.09(-1.20%) |
May 10, 2013 | 7.266 | 7.391 | 7.260 | 7.343 | 2,537,954 | +0.07(+1.00%) |
May 09, 2013 | 7.275 | 7.312 | 7.246 | 7.270 | 2,926,084 | +0.01(+0.13%) |
May 08, 2013 | 7.312 | 7.339 | 7.248 | 7.260 | 19,007,182 | -0.11(-1.51%) |
May 07, 2013 | 7.379 | 7.398 | 7.364 | 7.371 | 1,486,100 | +0.01(+0.08%) |
May 06, 2013 | 7.417 | 7.439 | 7.323 | 7.366 | 1,449,053 | -0.03(-0.44%) |
May 03, 2013 | 7.454 | 7.448 | 7.391 | 7.398 | 1,450,604 | -0.02(-0.26%) |
May 02, 2013 | 7.515 | 7.537 | 7.398 | 7.417 | 2,274,235 | -0.06(-0.85%) |