Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.252 | 7.385 | 7.187 | 7.195 | 38,358,692 | -0.02(-0.30%) |
Jul 30, 2013 | 7.281 | 7.324 | 7.180 | 7.216 | 24,037,018 | -0.01(-0.20%) |
Jul 29, 2013 | 7.353 | 7.360 | 7.195 | 7.230 | 18,515,864 | -0.12(-1.66%) |
Jul 26, 2013 | 7.259 | 7.367 | 7.238 | 7.353 | 15,274,979 | +0.04(+0.49%) |
Jul 25, 2013 | 7.338 | 7.425 | 7.259 | 7.317 | 23,479,870 | -0.03(-0.39%) |
Jul 24, 2013 | 7.518 | 7.561 | 7.345 | 7.345 | 27,414,894 | -0.14(-1.92%) |
Jul 23, 2013 | 7.446 | 7.496 | 7.292 | 7.489 | 48,126,936 | +0.00(+0.00%) |
Jul 22, 2013 | 7.374 | 7.489 | 7.338 | 7.489 | 27,159,994 | +0.14(+1.86%) |
Jul 19, 2013 | 7.381 | 7.389 | 7.259 | 7.353 | 18,580,312 | +0.00(+0.00%) |
Jul 18, 2013 | 7.159 | 7.381 | 7.097 | 7.353 | 22,837,436 | +0.19(+2.66%) |
Jul 17, 2013 | 7.029 | 7.180 | 7.022 | 7.162 | 18,312,914 | +0.16(+2.31%) |
Jul 16, 2013 | 7.144 | 7.166 | 6.979 | 7.000 | 36,094,096 | -0.14(-1.91%) |
Jul 15, 2013 | 7.245 | 7.270 | 7.130 | 7.137 | 18,104,276 | -0.05(-0.70%) |
Jul 12, 2013 | 7.144 | 7.202 | 7.101 | 7.187 | 19,724,384 | +0.09(+1.21%) |
Jul 11, 2013 | 7.389 | 7.396 | 6.990 | 7.101 | 35,026,668 | -0.18(-2.47%) |
Jul 10, 2013 | 7.338 | 7.345 | 7.191 | 7.281 | 25,354,578 | -0.05(-0.69%) |
Jul 09, 2013 | 7.360 | 7.381 | 7.216 | 7.331 | 27,584,064 | +0.04(+0.49%) |
Jul 08, 2013 | 7.410 | 7.432 | 7.295 | 7.295 | 22,960,876 | -0.02(-0.29%) |
Jul 05, 2013 | 7.195 | 7.317 | 7.159 | 7.317 | 18,540,618 | +0.22(+3.04%) |
Jul 03, 2013 | 7.008 | 7.108 | 6.936 | 7.101 | 13,306,445 | +0.04(+0.61%) |
Jul 02, 2013 | 7.008 | 7.144 | 6.993 | 7.058 | 25,071,414 | +0.06(+0.82%) |
Jul 01, 2013 | 6.914 | 7.044 | 6.907 | 7.000 | 17,819,842 | +0.15(+2.20%) |
Jun 28, 2013 | 6.972 | 6.979 | 6.842 | 6.850 | 22,102,974 | -0.13(-1.85%) |
Jun 27, 2013 | 6.900 | 6.979 | 6.857 | 6.979 | 28,517,050 | +0.13(+1.89%) |
Jun 26, 2013 | 6.763 | 6.857 | 6.735 | 6.850 | 31,627,396 | +0.19(+2.80%) |
Jun 25, 2013 | 6.605 | 6.691 | 6.562 | 6.663 | 18,172,514 | +0.12(+1.87%) |
Jun 24, 2013 | 6.476 | 6.584 | 6.440 | 6.540 | 37,039,908 | +0.00(+0.00%) |
Jun 21, 2013 | 6.576 | 6.598 | 6.483 | 6.540 | 40,612,744 | +0.03(+0.44%) |
Jun 20, 2013 | 6.440 | 6.584 | 6.433 | 6.512 | 40,616,016 | -0.01(-0.11%) |
Jun 19, 2013 | 6.519 | 6.576 | 6.483 | 6.519 | 26,292,282 | -0.03(-0.44%) |
Jun 18, 2013 | 6.469 | 6.562 | 6.411 | 6.548 | 20,551,466 | +0.10(+1.56%) |
Jun 17, 2013 | 6.526 | 6.526 | 6.411 | 6.447 | 20,513,050 | -0.01(-0.11%) |
Jun 14, 2013 | 6.569 | 6.591 | 6.404 | 6.454 | 19,712,762 | -0.14(-2.07%) |
Jun 13, 2013 | 6.512 | 6.598 | 6.447 | 6.591 | 15,821,556 | +0.07(+1.10%) |
Jun 12, 2013 | 6.648 | 6.720 | 6.461 | 6.519 | 25,045,222 | -0.09(-1.31%) |
Jun 11, 2013 | 6.619 | 6.713 | 6.584 | 6.605 | 25,841,468 | -0.10(-1.50%) |
Jun 10, 2013 | 6.662 | 6.734 | 6.562 | 6.705 | 30,758,896 | +0.11(+1.63%) |
Jun 07, 2013 | 6.519 | 6.627 | 6.433 | 6.598 | 28,017,852 | +0.13(+1.99%) |
Jun 06, 2013 | 6.354 | 6.476 | 6.326 | 6.469 | 21,197,118 | +0.11(+1.69%) |
Jun 05, 2013 | 6.405 | 6.448 | 6.319 | 6.362 | 26,256,436 | -0.07(-1.11%) |
Jun 04, 2013 | 6.541 | 6.598 | 6.401 | 6.433 | 27,813,668 | -0.10(-1.54%) |
Jun 03, 2013 | 6.562 | 6.605 | 6.376 | 6.534 | 32,004,036 | -0.01(-0.11%) |
May 31, 2013 | 6.705 | 6.763 | 6.541 | 6.541 | 24,208,238 | -0.18(-2.67%) |
May 30, 2013 | 6.634 | 6.791 | 6.627 | 6.720 | 21,515,394 | +0.09(+1.30%) |
May 29, 2013 | 6.555 | 6.691 | 6.541 | 6.634 | 20,761,546 | +0.02(+0.32%) |
May 28, 2013 | 6.612 | 6.670 | 6.584 | 6.612 | 21,815,208 | +0.09(+1.43%) |
May 24, 2013 | 6.412 | 6.526 | 6.412 | 6.519 | 17,077,696 | +0.08(+1.22%) |
May 23, 2013 | 6.390 | 6.512 | 6.319 | 6.440 | 21,800,886 | -0.02(-0.33%) |
May 22, 2013 | 6.555 | 6.688 | 6.433 | 6.462 | 22,801,736 | -0.10(-1.53%) |
May 21, 2013 | 6.584 | 6.612 | 6.534 | 6.562 | 14,895,013 | +0.01(+0.11%) |
May 20, 2013 | 6.476 | 6.584 | 6.469 | 6.555 | 18,656,170 | +0.07(+1.10%) |
May 17, 2013 | 6.448 | 6.512 | 6.426 | 6.483 | 20,968,854 | +0.07(+1.12%) |
May 16, 2013 | 6.541 | 6.577 | 6.376 | 6.412 | 20,571,604 | -0.14(-2.08%) |
May 15, 2013 | 6.433 | 6.584 | 6.412 | 6.548 | 21,457,424 | +0.21(+3.39%) |
May 13, 2013 | 6.326 | 6.379 | 6.290 | 6.333 | 12,806,541 | +0.02(+0.34%) |
May 10, 2013 | 6.311 | 6.369 | 6.254 | 6.311 | 13,543,728 | +0.00(+0.00%) |
May 09, 2013 | 6.304 | 6.390 | 6.290 | 6.311 | 21,179,044 | +0.00(+0.00%) |
May 08, 2013 | 6.247 | 6.329 | 6.233 | 6.311 | 14,233,961 | +0.06(+0.92%) |
May 07, 2013 | 6.283 | 6.301 | 6.197 | 6.254 | 17,441,984 | +0.01(+0.23%) |
May 06, 2013 | 6.139 | 6.240 | 6.132 | 6.240 | 11,165,682 | +0.09(+1.52%) |
May 03, 2013 | 6.125 | 6.161 | 6.061 | 6.147 | 18,474,102 | +0.09(+1.42%) |
May 02, 2013 | 6.039 | 6.125 | 5.996 | 6.061 | 18,412,290 | +0.02(+0.36%) |