Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.790 | 6.839 | 6.679 | 6.804 | 892,979 | +0.03(+0.41%) |
Jul 30, 2013 | 7.088 | 7.185 | 6.700 | 6.776 | 1,572,601 | -0.27(-3.83%) |
Jul 29, 2013 | 7.268 | 7.268 | 7.033 | 7.046 | 758,421 | -0.19(-2.68%) |
Jul 26, 2013 | 7.219 | 7.288 | 7.136 | 7.240 | 512,886 | -0.01(-0.10%) |
Jul 25, 2013 | 7.157 | 7.358 | 7.129 | 7.247 | 650,151 | +0.03(+0.38%) |
Jul 24, 2013 | 7.268 | 7.461 | 7.219 | 7.219 | 1,249,770 | -0.10(-1.42%) |
Jul 23, 2013 | 7.323 | 7.371 | 7.240 | 7.323 | 780,340 | +0.03(+0.38%) |
Jul 22, 2013 | 7.413 | 7.468 | 7.226 | 7.295 | 778,347 | -0.15(-1.95%) |
Jul 19, 2013 | 7.558 | 7.572 | 7.351 | 7.441 | 1,521,805 | -0.12(-1.65%) |
Jul 18, 2013 | 6.942 | 7.579 | 6.942 | 7.565 | 2,742,242 | +0.54(+7.68%) |
Jul 17, 2013 | 6.942 | 7.039 | 6.908 | 7.026 | 697,694 | +0.10(+1.40%) |
Jul 16, 2013 | 7.005 | 7.025 | 6.894 | 6.928 | 378,836 | -0.06(-0.79%) |
Jul 15, 2013 | 6.922 | 7.032 | 6.915 | 6.984 | 345,666 | +0.06(+0.80%) |
Jul 12, 2013 | 6.956 | 7.024 | 6.866 | 6.928 | 448,442 | -0.03(-0.50%) |
Jul 11, 2013 | 6.915 | 6.970 | 6.845 | 6.963 | 420,601 | +0.15(+2.24%) |
Jul 10, 2013 | 6.755 | 6.818 | 6.714 | 6.811 | 710,625 | +0.06(+0.92%) |
Jul 09, 2013 | 6.707 | 6.922 | 6.679 | 6.749 | 1,087,533 | +0.07(+1.04%) |
Jul 08, 2013 | 6.873 | 6.873 | 6.672 | 6.679 | 671,269 | -0.17(-2.43%) |
Jul 05, 2013 | 6.790 | 6.901 | 6.704 | 6.845 | 908,276 | +0.11(+1.64%) |
Jul 03, 2013 | 6.783 | 6.852 | 6.714 | 6.735 | 551,193 | -0.05(-0.71%) |
Jul 02, 2013 | 6.873 | 7.012 | 6.686 | 6.783 | 915,492 | -0.08(-1.21%) |
Jul 01, 2013 | 7.025 | 7.039 | 6.818 | 6.866 | 861,301 | -0.08(-1.20%) |
Jun 28, 2013 | 6.769 | 7.102 | 6.749 | 6.949 | 1,067,848 | +0.17(+2.45%) |
Jun 27, 2013 | 6.672 | 6.818 | 6.672 | 6.783 | 841,467 | +0.12(+1.77%) |
Jun 26, 2013 | 6.693 | 6.755 | 6.631 | 6.665 | 874,734 | +0.00(+0.00%) |
Jun 25, 2013 | 6.665 | 6.700 | 6.548 | 6.665 | 873,645 | +0.05(+0.73%) |
Jun 24, 2013 | 6.652 | 6.762 | 6.492 | 6.617 | 1,893,371 | -0.17(-2.55%) |
Jun 21, 2013 | 6.686 | 6.832 | 6.610 | 6.790 | 1,073,937 | +0.15(+2.29%) |
Jun 20, 2013 | 6.922 | 6.977 | 6.575 | 6.638 | 2,382,557 | -0.39(-5.61%) |
Jun 19, 2013 | 7.074 | 7.192 | 6.984 | 7.032 | 972,164 | -0.04(-0.59%) |
Jun 18, 2013 | 6.949 | 7.095 | 6.928 | 7.074 | 1,599,713 | +0.14(+2.00%) |
Jun 17, 2013 | 7.018 | 7.046 | 6.901 | 6.935 | 904,746 | +0.00(+0.00%) |
Jun 14, 2013 | 7.060 | 7.095 | 6.887 | 6.935 | 876,974 | -0.03(-0.40%) |
Jun 13, 2013 | 6.762 | 7.088 | 6.701 | 6.963 | 1,327,405 | +0.21(+3.18%) |
Jun 12, 2013 | 6.686 | 6.776 | 6.672 | 6.749 | 1,029,047 | +0.09(+1.35%) |
Jun 11, 2013 | 6.645 | 6.672 | 6.527 | 6.659 | 699,152 | +0.04(+0.63%) |
Jun 10, 2013 | 6.700 | 6.721 | 6.589 | 6.617 | 594,352 | -0.08(-1.24%) |
Jun 07, 2013 | 6.589 | 6.735 | 6.520 | 6.700 | 899,460 | +0.09(+1.36%) |
Jun 06, 2013 | 6.575 | 6.642 | 6.520 | 6.610 | 598,592 | +0.03(+0.42%) |
Jun 05, 2013 | 6.686 | 6.707 | 6.575 | 6.582 | 608,502 | -0.13(-1.96%) |
Jun 04, 2013 | 6.776 | 6.942 | 6.693 | 6.714 | 953,556 | -0.13(-1.92%) |
Jun 03, 2013 | 6.998 | 7.012 | 6.686 | 6.845 | 1,607,791 | -0.17(-2.37%) |
May 31, 2013 | 7.053 | 7.108 | 7.005 | 7.012 | 1,085,703 | -0.10(-1.46%) |
May 30, 2013 | 7.060 | 7.115 | 6.998 | 7.115 | 960,810 | +0.04(+0.59%) |
May 29, 2013 | 7.018 | 7.164 | 6.997 | 7.074 | 929,459 | +0.00(+0.00%) |
May 28, 2013 | 7.032 | 7.185 | 6.991 | 7.074 | 1,427,864 | +0.11(+1.59%) |
May 24, 2013 | 7.095 | 7.122 | 6.852 | 6.963 | 1,622,740 | -0.12(-1.66%) |
May 23, 2013 | 6.922 | 7.178 | 6.818 | 7.081 | 2,635,541 | +0.08(+1.19%) |
May 22, 2013 | 7.240 | 7.676 | 6.904 | 6.998 | 5,242,463 | -0.47(-6.30%) |
May 21, 2013 | 7.648 | 7.676 | 7.399 | 7.468 | 2,857,765 | +0.07(+0.94%) |
May 20, 2013 | 7.337 | 7.496 | 7.282 | 7.399 | 1,898,061 | +0.04(+0.56%) |
May 17, 2013 | 7.316 | 7.413 | 7.192 | 7.358 | 1,530,602 | +0.16(+2.21%) |
May 16, 2013 | 7.067 | 7.600 | 7.060 | 7.198 | 4,737,793 | +0.19(+2.77%) |
May 15, 2013 | 6.783 | 7.005 | 6.762 | 7.005 | 1,218,130 | +0.21(+3.16%) |
May 13, 2013 | 6.942 | 6.977 | 6.749 | 6.790 | 949,383 | -0.15(-2.19%) |
May 10, 2013 | 6.693 | 6.991 | 6.659 | 6.942 | 1,478,884 | +0.24(+3.51%) |
May 09, 2013 | 6.665 | 6.832 | 6.555 | 6.707 | 1,018,436 | +0.01(+0.21%) |
May 08, 2013 | 6.776 | 6.776 | 6.645 | 6.693 | 699,563 | -0.09(-1.33%) |
May 07, 2013 | 6.783 | 6.922 | 6.735 | 6.783 | 1,104,367 | +0.00(+0.00%) |
May 06, 2013 | 6.645 | 6.845 | 6.631 | 6.783 | 828,566 | +0.15(+2.30%) |
May 03, 2013 | 6.520 | 6.745 | 6.486 | 6.631 | 1,600,291 | +0.15(+2.24%) |
May 02, 2013 | 6.368 | 6.548 | 6.337 | 6.486 | 892,060 | +0.17(+2.74%) |