Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.124 | 7.161 | 7.111 | 7.136 | 72,036 | +0.04(+0.59%) |
Jul 30, 2013 | 7.191 | 7.191 | 7.086 | 7.094 | 93,957 | -0.04(-0.53%) |
Jul 29, 2013 | 7.119 | 7.136 | 7.073 | 7.132 | 79,665 | +0.03(+0.36%) |
Jul 26, 2013 | 7.082 | 7.119 | 7.069 | 7.107 | 69,122 | +0.03(+0.41%) |
Jul 25, 2013 | 7.098 | 7.117 | 7.052 | 7.077 | 49,335 | -0.01(-0.18%) |
Jul 24, 2013 | 7.191 | 7.199 | 7.065 | 7.090 | 161,501 | -0.10(-1.42%) |
Jul 23, 2013 | 7.208 | 7.208 | 7.175 | 7.192 | 75,453 | +0.03(+0.49%) |
Jul 22, 2013 | 7.161 | 7.182 | 7.119 | 7.157 | 55,947 | -0.00(-0.06%) |
Jul 19, 2013 | 7.119 | 7.178 | 7.111 | 7.161 | 99,535 | -0.01(-0.13%) |
Jul 18, 2013 | 7.174 | 7.216 | 7.132 | 7.171 | 156,154 | +0.02(+0.29%) |
Jul 17, 2013 | 7.199 | 7.216 | 7.115 | 7.150 | 163,618 | -0.05(-0.63%) |
Jul 16, 2013 | 7.245 | 7.245 | 7.182 | 7.195 | 116,865 | -0.05(-0.70%) |
Jul 15, 2013 | 7.199 | 7.266 | 7.174 | 7.245 | 104,706 | +0.08(+1.11%) |
Jul 12, 2013 | 7.195 | 7.195 | 7.145 | 7.166 | 81,643 | -0.03(-0.41%) |
Jul 11, 2013 | 7.153 | 7.216 | 7.132 | 7.195 | 146,511 | +0.11(+1.48%) |
Jul 10, 2013 | 7.111 | 7.119 | 7.061 | 7.090 | 91,855 | +0.02(+0.30%) |
Jul 09, 2013 | 7.212 | 7.241 | 7.069 | 7.069 | 169,848 | -0.10(-1.46%) |
Jul 08, 2013 | 7.199 | 7.237 | 7.166 | 7.174 | 156,147 | +0.06(+0.89%) |
Jul 05, 2013 | 7.107 | 7.153 | 7.053 | 7.111 | 62,001 | +0.02(+0.30%) |
Jul 03, 2013 | 7.090 | 7.090 | 7.010 | 7.090 | 48,642 | -0.00(-0.06%) |
Jul 02, 2013 | 7.220 | 7.254 | 7.094 | 7.094 | 111,846 | -0.10(-1.40%) |
Jul 01, 2013 | 7.098 | 7.241 | 7.098 | 7.195 | 182,762 | +0.10(+1.42%) |
Jun 28, 2013 | 7.077 | 7.149 | 7.010 | 7.094 | 324,193 | +0.11(+1.62%) |
Jun 26, 2013 | 6.888 | 7.014 | 6.830 | 6.981 | 95,295 | +0.13(+1.90%) |
Jun 25, 2013 | 6.762 | 6.855 | 6.720 | 6.851 | 200,204 | +0.13(+1.94%) |
Jun 24, 2013 | 6.964 | 6.998 | 6.615 | 6.720 | 436,549 | -0.31(-4.36%) |
Jun 21, 2013 | 7.082 | 7.127 | 6.981 | 7.027 | 411,851 | -0.03(-0.48%) |
Jun 20, 2013 | 7.002 | 7.073 | 6.939 | 7.061 | 283,936 | +0.02(+0.30%) |
Jun 19, 2013 | 7.082 | 7.094 | 7.035 | 7.040 | 214,087 | -0.06(-0.89%) |
Jun 18, 2013 | 6.989 | 7.103 | 6.972 | 7.103 | 135,917 | +0.14(+2.05%) |
Jun 17, 2013 | 6.989 | 7.010 | 6.947 | 6.960 | 236,847 | +0.03(+0.49%) |
Jun 14, 2013 | 6.968 | 6.968 | 6.918 | 6.926 | 64,737 | -0.01(-0.12%) |
Jun 13, 2013 | 6.863 | 6.947 | 6.834 | 6.935 | 72,855 | +0.07(+1.04%) |
Jun 12, 2013 | 7.002 | 7.002 | 6.855 | 6.863 | 158,537 | -0.08(-1.21%) |
Jun 11, 2013 | 6.964 | 6.989 | 6.910 | 6.947 | 128,955 | -0.17(-2.36%) |
Jun 10, 2013 | 7.145 | 7.149 | 7.086 | 7.115 | 136,869 | +0.02(+0.24%) |
Jun 07, 2013 | 7.061 | 7.111 | 7.052 | 7.098 | 72,105 | +0.07(+0.96%) |
Jun 06, 2013 | 6.964 | 7.031 | 6.947 | 7.031 | 65,694 | +0.08(+1.08%) |
Jun 05, 2013 | 7.040 | 7.061 | 6.956 | 6.956 | 83,824 | -0.10(-1.42%) |
Jun 04, 2013 | 7.082 | 7.110 | 7.052 | 7.056 | 107,263 | -0.03(-0.41%) |
Jun 03, 2013 | 7.178 | 7.189 | 7.077 | 7.086 | 80,510 | -0.04(-0.53%) |
May 31, 2013 | 7.187 | 7.241 | 7.103 | 7.124 | 218,727 | -0.05(-0.76%) |
May 30, 2013 | 7.203 | 7.229 | 7.161 | 7.178 | 110,739 | +0.02(+0.23%) |
May 29, 2013 | 7.208 | 7.350 | 7.149 | 7.161 | 157,882 | -0.09(-1.22%) |
May 28, 2013 | 7.233 | 7.287 | 7.212 | 7.250 | 95,316 | +0.06(+0.88%) |
May 24, 2013 | 7.220 | 7.220 | 7.170 | 7.187 | 52,935 | -0.03(-0.41%) |
May 23, 2013 | 7.203 | 7.270 | 7.191 | 7.216 | 113,670 | -0.01(-0.17%) |
May 22, 2013 | 7.308 | 7.350 | 7.224 | 7.229 | 180,026 | -0.08(-1.04%) |
May 21, 2013 | 7.279 | 7.317 | 7.266 | 7.304 | 120,963 | +0.05(+0.75%) |
May 20, 2013 | 7.279 | 7.300 | 7.224 | 7.250 | 217,003 | -0.03(-0.35%) |
May 17, 2013 | 7.245 | 7.275 | 7.233 | 7.275 | 82,029 | +0.07(+0.99%) |
May 16, 2013 | 7.145 | 7.216 | 7.145 | 7.203 | 177,188 | +0.02(+0.23%) |
May 15, 2013 | 7.262 | 7.266 | 7.178 | 7.187 | 242,469 | -0.00(-0.06%) |
May 13, 2013 | 7.166 | 7.191 | 7.140 | 7.191 | 129,705 | +0.03(+0.47%) |
May 10, 2013 | 7.182 | 7.182 | 7.145 | 7.157 | 81,393 | +0.00(+0.06%) |
May 09, 2013 | 7.124 | 7.161 | 7.124 | 7.153 | 87,914 | +0.01(+0.18%) |
May 08, 2013 | 7.136 | 7.153 | 7.111 | 7.140 | 137,843 | +0.01(+0.18%) |
May 07, 2013 | 7.107 | 7.136 | 7.090 | 7.128 | 154,573 | +0.03(+0.35%) |
May 06, 2013 | 7.073 | 7.107 | 7.040 | 7.103 | 128,360 | +0.05(+0.77%) |
May 03, 2013 | 7.090 | 7.082 | 7.048 | 7.048 | 77,591 | -0.00(-0.06%) |
May 02, 2013 | 7.073 | 7.073 | 7.040 | 7.052 | 113,832 | +0.00(+0.00%) |