Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.703 | 6.703 | 6.514 | 6.590 | 2,167,398 | -0.11(-1.68%) |
Jul 30, 2013 | 6.798 | 6.821 | 6.631 | 6.703 | 1,318,553 | -0.05(-0.80%) |
Jul 29, 2013 | 6.839 | 6.879 | 6.736 | 6.757 | 1,089,142 | -0.11(-1.58%) |
Jul 26, 2013 | 6.789 | 6.870 | 6.753 | 6.866 | 1,088,393 | +0.03(+0.40%) |
Jul 25, 2013 | 6.717 | 6.861 | 6.667 | 6.839 | 3,659,755 | +0.12(+1.81%) |
Jul 24, 2013 | 6.988 | 6.988 | 6.631 | 6.717 | 3,361,794 | -0.24(-3.50%) |
Jul 23, 2013 | 6.997 | 6.997 | 6.915 | 6.961 | 1,003,616 | -0.02(-0.32%) |
Jul 22, 2013 | 6.915 | 6.997 | 6.893 | 6.983 | 1,237,280 | +0.04(+0.52%) |
Jul 19, 2013 | 6.938 | 6.979 | 6.906 | 6.947 | 1,751,489 | -0.00(-0.07%) |
Jul 18, 2013 | 6.852 | 6.951 | 6.834 | 6.951 | 1,551,879 | +0.11(+1.58%) |
Jul 17, 2013 | 6.803 | 6.875 | 6.766 | 6.843 | 1,059,935 | +0.04(+0.60%) |
Jul 16, 2013 | 6.812 | 6.848 | 6.753 | 6.803 | 1,599,072 | -0.03(-0.40%) |
Jul 15, 2013 | 6.735 | 6.834 | 6.726 | 6.830 | 1,503,117 | +0.08(+1.20%) |
Jul 12, 2013 | 6.821 | 6.825 | 6.685 | 6.748 | 1,744,329 | -0.06(-0.93%) |
Jul 11, 2013 | 6.717 | 6.830 | 6.685 | 6.812 | 2,796,989 | +0.19(+2.93%) |
Jul 10, 2013 | 6.392 | 6.622 | 6.374 | 6.617 | 4,831,308 | +0.23(+3.68%) |
Jul 09, 2013 | 6.342 | 6.410 | 6.297 | 6.383 | 2,117,435 | +0.09(+1.36%) |
Jul 08, 2013 | 6.270 | 6.392 | 6.265 | 6.297 | 2,780,850 | +0.04(+0.65%) |
Jul 05, 2013 | 6.378 | 6.405 | 6.139 | 6.256 | 3,348,502 | -0.04(-0.65%) |
Jul 03, 2013 | 6.505 | 6.514 | 6.281 | 6.297 | 3,367,760 | -0.24(-3.73%) |
Jul 02, 2013 | 6.468 | 6.554 | 6.437 | 6.541 | 2,800,015 | +0.08(+1.26%) |
Jul 01, 2013 | 6.527 | 6.545 | 6.437 | 6.459 | 1,936,239 | -0.00(-0.07%) |
Jun 28, 2013 | 6.590 | 6.617 | 6.459 | 6.464 | 3,422,413 | -0.14(-2.12%) |
Jun 27, 2013 | 6.459 | 6.613 | 6.447 | 6.604 | 2,443,841 | +0.20(+3.10%) |
Jun 26, 2013 | 6.365 | 6.487 | 6.365 | 6.405 | 3,040,891 | +0.08(+1.28%) |
Jun 25, 2013 | 6.261 | 6.347 | 6.198 | 6.324 | 2,911,782 | +0.13(+2.04%) |
Jun 24, 2013 | 6.288 | 6.374 | 5.952 | 6.198 | 5,879,269 | -0.14(-2.28%) |
Jun 21, 2013 | 6.369 | 6.450 | 6.265 | 6.342 | 6,417,056 | -0.01(-0.14%) |
Jun 20, 2013 | 6.541 | 6.563 | 6.306 | 6.351 | 5,564,062 | -0.29(-4.42%) |
Jun 19, 2013 | 6.897 | 6.920 | 6.608 | 6.645 | 3,042,000 | -0.25(-3.60%) |
Jun 18, 2013 | 6.771 | 6.947 | 6.748 | 6.893 | 3,133,016 | +0.15(+2.21%) |
Jun 17, 2013 | 6.708 | 6.832 | 6.703 | 6.744 | 4,314,867 | +0.06(+0.95%) |
Jun 14, 2013 | 6.645 | 6.793 | 6.590 | 6.681 | 3,323,643 | +0.01(+0.14%) |
Jun 13, 2013 | 6.405 | 6.703 | 6.288 | 6.672 | 4,892,388 | +0.07(+1.09%) |
Jun 12, 2013 | 6.748 | 6.771 | 6.572 | 6.599 | 2,570,484 | -0.13(-1.94%) |
Jun 11, 2013 | 6.730 | 6.789 | 6.690 | 6.730 | 2,734,319 | -0.00(-0.07%) |
Jun 10, 2013 | 6.784 | 6.788 | 6.690 | 6.735 | 2,691,405 | -0.04(-0.59%) |
Jun 07, 2013 | 6.793 | 6.793 | 6.646 | 6.775 | 2,043,407 | +0.02(+0.33%) |
Jun 06, 2013 | 6.512 | 6.757 | 6.499 | 6.753 | 3,447,901 | +0.22(+3.41%) |
Jun 05, 2013 | 6.583 | 6.637 | 6.472 | 6.530 | 2,627,603 | -0.06(-0.88%) |
Jun 04, 2013 | 6.690 | 6.748 | 6.588 | 6.588 | 3,946,455 | -0.09(-1.33%) |
Jun 03, 2013 | 6.623 | 6.735 | 6.539 | 6.677 | 5,158,739 | +0.07(+1.01%) |
May 31, 2013 | 6.726 | 6.811 | 6.610 | 6.610 | 6,421,975 | -0.13(-1.98%) |
May 30, 2013 | 6.833 | 6.944 | 6.713 | 6.744 | 5,054,585 | -0.09(-1.37%) |
May 29, 2013 | 7.158 | 7.171 | 6.637 | 6.837 | 8,911,806 | -0.38(-5.25%) |
May 28, 2013 | 7.332 | 7.510 | 7.198 | 7.216 | 2,871,205 | -0.07(-0.92%) |
May 24, 2013 | 7.345 | 7.376 | 7.176 | 7.283 | 2,900,505 | -0.09(-1.21%) |
May 23, 2013 | 7.430 | 7.434 | 7.180 | 7.372 | 3,212,556 | -0.14(-1.90%) |
May 22, 2013 | 7.804 | 7.897 | 7.447 | 7.514 | 3,083,331 | -0.26(-3.38%) |
May 21, 2013 | 7.715 | 7.799 | 7.715 | 7.777 | 1,877,140 | +0.06(+0.75%) |
May 20, 2013 | 7.782 | 7.784 | 7.681 | 7.719 | 2,002,116 | -0.06(-0.74%) |
May 17, 2013 | 7.733 | 7.790 | 7.698 | 7.777 | 2,084,529 | +0.09(+1.16%) |
May 16, 2013 | 7.706 | 7.790 | 7.670 | 7.688 | 4,233,658 | -0.03(-0.35%) |
May 15, 2013 | 7.559 | 7.746 | 7.545 | 7.715 | 2,136,574 | +0.20(+2.61%) |
May 13, 2013 | 7.461 | 7.540 | 7.430 | 7.519 | 1,454,671 | +0.06(+0.78%) |
May 10, 2013 | 7.439 | 7.472 | 7.390 | 7.461 | 1,200,984 | +0.04(+0.54%) |
May 09, 2013 | 7.537 | 7.554 | 7.412 | 7.421 | 2,171,051 | -0.14(-1.83%) |
May 08, 2013 | 7.488 | 7.559 | 7.474 | 7.559 | 3,724,931 | +0.07(+0.89%) |
May 07, 2013 | 7.398 | 7.514 | 7.372 | 7.492 | 2,066,443 | +0.11(+1.45%) |
May 06, 2013 | 7.323 | 7.425 | 7.305 | 7.385 | 2,464,646 | +0.08(+1.10%) |
May 03, 2013 | 7.274 | 7.345 | 7.220 | 7.305 | 2,912,476 | +0.08(+1.17%) |
May 02, 2013 | 7.064 | 7.220 | 7.042 | 7.220 | 3,108,087 | +0.18(+2.60%) |