Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.478 | 7.497 | 7.206 | 7.216 | 0 | -0.10(-1.41%) |
Jul 30, 2013 | 7.543 | 7.571 | 7.188 | 7.319 | 0 | -0.22(-2.86%) |
Jul 29, 2013 | 7.431 | 7.637 | 7.352 | 7.534 | 0 | +0.10(+1.39%) |
Jul 26, 2013 | 7.468 | 7.478 | 7.380 | 7.431 | 0 | -0.02(-0.25%) |
Jul 25, 2013 | 7.375 | 7.478 | 7.314 | 7.450 | 0 | +0.08(+1.14%) |
Jul 24, 2013 | 7.412 | 7.478 | 7.323 | 7.366 | 0 | -0.01(-0.13%) |
Jul 23, 2013 | 7.347 | 7.478 | 7.244 | 7.375 | 0 | +0.04(+0.51%) |
Jul 22, 2013 | 7.216 | 7.347 | 7.132 | 7.337 | 0 | +0.15(+2.08%) |
Jul 19, 2013 | 7.094 | 7.234 | 7.029 | 7.188 | 0 | +0.04(+0.52%) |
Jul 18, 2013 | 7.216 | 7.253 | 7.001 | 7.150 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 7.366 | 7.412 | 6.823 | 7.150 | 71,440 | -0.19(-2.55%) |
Jul 16, 2013 | 7.468 | 7.468 | 7.132 | 7.337 | 0 | -0.09(-1.26%) |
Jul 15, 2013 | 7.160 | 7.487 | 7.001 | 7.431 | 0 | +0.42(+6.01%) |
Jul 12, 2013 | 6.729 | 7.038 | 6.729 | 7.010 | 0 | +0.32(+4.76%) |
Jul 11, 2013 | 7.029 | 7.202 | 6.636 | 6.692 | 0 | -0.28(-4.03%) |
Jul 10, 2013 | 6.299 | 7.150 | 6.299 | 6.972 | 0 | +0.66(+10.37%) |
Jul 09, 2013 | 6.025 | 6.439 | 5.990 | 6.317 | 0 | +0.33(+5.47%) |
Jul 08, 2013 | 6.027 | 6.121 | 5.971 | 5.990 | 0 | -0.05(-0.78%) |
Jul 05, 2013 | 6.121 | 6.121 | 6.018 | 6.037 | 0 | -0.01(-0.15%) |
Jul 03, 2013 | 6.008 | 6.111 | 6.008 | 6.046 | 0 | -0.01(-0.15%) |
Jul 02, 2013 | 6.242 | 6.460 | 6.027 | 6.055 | 0 | -0.17(-2.71%) |
Jul 01, 2013 | 6.027 | 6.446 | 6.008 | 6.224 | 0 | +0.23(+3.91%) |
Jun 28, 2013 | 6.299 | 6.364 | 5.943 | 5.990 | 1,618,479 | -0.30(-4.76%) |
Jun 27, 2013 | 6.504 | 6.561 | 6.139 | 6.289 | 0 | +0.01(+0.15%) |
Jun 26, 2013 | 6.383 | 6.598 | 6.046 | 6.280 | 0 | -0.08(-1.32%) |
Jun 25, 2013 | 6.373 | 6.522 | 6.018 | 6.364 | 0 | +0.09(+1.49%) |
Jun 24, 2013 | 5.999 | 6.317 | 5.878 | 6.271 | 0 | +0.14(+2.29%) |
Jun 21, 2013 | 6.158 | 6.767 | 5.915 | 6.130 | 33,412 | +0.10(+1.71%) |
Jun 20, 2013 | 6.224 | 6.411 | 5.943 | 6.027 | 0 | -0.16(-2.57%) |
Jun 19, 2013 | 6.579 | 6.579 | 6.186 | 6.186 | 0 | -0.30(-4.62%) |
Jun 18, 2013 | 6.533 | 6.570 | 6.289 | 6.486 | 0 | +0.01(+0.14%) |
Jun 17, 2013 | 6.467 | 6.551 | 6.458 | 6.476 | 0 | -0.04(-0.57%) |
Jun 14, 2013 | 6.579 | 6.598 | 6.439 | 6.514 | 0 | -0.01(-0.14%) |
Jun 13, 2013 | 6.486 | 6.645 | 6.448 | 6.523 | 27,505 | +0.01(+0.14%) |
Jun 12, 2013 | 6.617 | 6.626 | 6.402 | 6.514 | 45,147 | -0.11(-1.69%) |
Jun 11, 2013 | 6.738 | 6.832 | 6.468 | 6.626 | 71,701 | -0.21(-3.01%) |
Jun 10, 2013 | 6.654 | 7.019 | 6.603 | 6.832 | 0 | +0.25(+3.84%) |
Jun 07, 2013 | 6.561 | 6.701 | 6.486 | 6.579 | 0 | +0.03(+0.43%) |
Jun 06, 2013 | 6.364 | 6.823 | 6.364 | 6.551 | 0 | +0.10(+1.60%) |
Jun 05, 2013 | 6.795 | 6.813 | 6.242 | 6.448 | 0 | -0.30(-4.44%) |
Jun 04, 2013 | 6.954 | 6.991 | 6.720 | 6.748 | 0 | -0.26(-3.74%) |
Jun 03, 2013 | 7.206 | 7.394 | 6.701 | 7.010 | 53,204 | -0.19(-2.60%) |
May 31, 2013 | 7.132 | 7.206 | 7.095 | 7.197 | 21,025 | +0.06(+0.79%) |
May 30, 2013 | 7.141 | 7.422 | 7.019 | 7.141 | 0 | -0.03(-0.39%) |
May 29, 2013 | 7.132 | 7.347 | 7.122 | 7.169 | 30,406 | -0.07(-1.03%) |
May 28, 2013 | 7.506 | 7.506 | 7.141 | 7.244 | 37,488 | -0.14(-1.90%) |
May 24, 2013 | 7.347 | 7.468 | 7.225 | 7.384 | 0 | -0.06(-0.75%) |
May 23, 2013 | 7.206 | 7.450 | 7.206 | 7.440 | 0 | +0.19(+2.58%) |
May 22, 2013 | 7.337 | 7.450 | 7.141 | 7.253 | 0 | -0.07(-0.90%) |
May 21, 2013 | 7.337 | 7.487 | 7.244 | 7.319 | 0 | -0.07(-1.01%) |
May 20, 2013 | 7.384 | 7.459 | 7.122 | 7.394 | 0 | -0.08(-1.13%) |
May 17, 2013 | 7.459 | 7.543 | 7.375 | 7.478 | 0 | +0.02(+0.25%) |
May 16, 2013 | 7.253 | 7.581 | 7.226 | 7.459 | 59,544 | +0.11(+1.53%) |
May 15, 2013 | 7.216 | 7.394 | 7.047 | 7.347 | 0 | -0.04(-0.51%) |
May 13, 2013 | 7.412 | 7.440 | 7.169 | 7.384 | 0 | -0.05(-0.63%) |
May 10, 2013 | 7.637 | 7.665 | 7.160 | 7.431 | 0 | -0.26(-3.41%) |
May 09, 2013 | 7.880 | 7.955 | 7.618 | 7.693 | 0 | -0.29(-3.63%) |
May 08, 2013 | 7.927 | 7.983 | 7.677 | 7.983 | 0 | -0.07(-0.93%) |
May 07, 2013 | 7.899 | 8.190 | 7.899 | 8.058 | 0 | +0.16(+2.01%) |
May 06, 2013 | 7.927 | 8.011 | 7.746 | 7.899 | 0 | -0.11(-1.40%) |
May 03, 2013 | 8.114 | 8.142 | 7.908 | 8.011 | 0 | +0.04(+0.47%) |
May 02, 2013 | 7.824 | 8.168 | 7.684 | 7.974 | 0 | +0.25(+3.27%) |