Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.456 | 6.497 | 6.413 | 6.471 | 723,114 | +0.02(+0.31%) |
Jul 30, 2013 | 6.492 | 6.537 | 6.441 | 6.451 | 627,745 | -0.04(-0.59%) |
Jul 29, 2013 | 6.563 | 6.563 | 6.466 | 6.489 | 567,930 | -0.05(-0.74%) |
Jul 26, 2013 | 6.591 | 6.611 | 6.497 | 6.537 | 472,950 | -0.08(-1.23%) |
Jul 25, 2013 | 6.707 | 6.720 | 6.581 | 6.619 | 600,245 | -0.08(-1.17%) |
Jul 24, 2013 | 7.037 | 7.103 | 6.367 | 6.697 | 2,115,014 | -0.33(-4.73%) |
Jul 23, 2013 | 7.025 | 7.035 | 6.974 | 7.030 | 590,496 | +0.04(+0.51%) |
Jul 22, 2013 | 7.006 | 7.053 | 6.966 | 6.994 | 507,117 | -0.01(-0.14%) |
Jul 19, 2013 | 6.997 | 7.027 | 6.964 | 7.004 | 422,619 | -0.02(-0.25%) |
Jul 18, 2013 | 6.987 | 7.030 | 6.954 | 7.022 | 947,899 | +0.07(+0.95%) |
Jul 17, 2013 | 6.954 | 6.992 | 6.923 | 6.956 | 971,045 | +0.05(+0.73%) |
Jul 16, 2013 | 6.898 | 6.928 | 6.855 | 6.905 | 1,168,388 | +0.00(+0.04%) |
Jul 15, 2013 | 6.893 | 6.926 | 6.829 | 6.903 | 491,852 | +0.01(+0.07%) |
Jul 12, 2013 | 6.862 | 6.898 | 6.862 | 6.898 | 436,025 | +0.02(+0.30%) |
Jul 11, 2013 | 6.888 | 6.928 | 6.834 | 6.877 | 633,419 | +0.05(+0.71%) |
Jul 10, 2013 | 6.824 | 6.883 | 6.806 | 6.829 | 545,308 | -0.01(-0.15%) |
Jul 09, 2013 | 6.885 | 6.870 | 6.827 | 6.839 | 742,647 | -0.02(-0.33%) |
Jul 08, 2013 | 6.926 | 6.946 | 6.837 | 6.862 | 694,255 | -0.03(-0.44%) |
Jul 05, 2013 | 6.860 | 6.898 | 6.779 | 6.893 | 518,174 | +0.05(+0.78%) |
Jul 03, 2013 | 6.855 | 6.860 | 6.740 | 6.839 | 980,364 | -0.06(-0.81%) |
Jul 02, 2013 | 6.819 | 6.923 | 6.772 | 6.895 | 991,645 | +0.09(+1.34%) |
Jul 01, 2013 | 6.593 | 6.806 | 6.593 | 6.804 | 871,021 | +0.23(+3.51%) |
Jun 28, 2013 | 6.520 | 6.621 | 6.492 | 6.573 | 1,151,767 | +0.06(+0.90%) |
Jun 27, 2013 | 6.436 | 6.553 | 6.425 | 6.515 | 468,395 | +0.11(+1.66%) |
Jun 26, 2013 | 6.408 | 6.469 | 6.403 | 6.408 | 1,007,816 | +0.03(+0.48%) |
Jun 25, 2013 | 6.352 | 6.390 | 6.281 | 6.378 | 855,835 | +0.08(+1.25%) |
Jun 24, 2013 | 6.223 | 6.352 | 6.223 | 6.299 | 812,242 | +0.02(+0.32%) |
Jun 21, 2013 | 6.253 | 6.294 | 6.243 | 6.279 | 1,235,162 | +0.03(+0.45%) |
Jun 20, 2013 | 6.220 | 6.280 | 6.218 | 6.251 | 825,711 | -0.03(-0.53%) |
Jun 19, 2013 | 6.329 | 6.355 | 6.263 | 6.284 | 353,954 | -0.06(-0.96%) |
Jun 18, 2013 | 6.337 | 6.375 | 6.306 | 6.345 | 579,254 | +0.02(+0.28%) |
Jun 17, 2013 | 6.357 | 6.375 | 6.294 | 6.327 | 444,930 | +0.02(+0.24%) |
Jun 14, 2013 | 6.314 | 6.350 | 6.271 | 6.312 | 287,767 | -0.06(-0.88%) |
Jun 13, 2013 | 6.276 | 6.388 | 6.266 | 6.367 | 389,686 | +0.08(+1.25%) |
Jun 12, 2013 | 6.342 | 6.362 | 6.279 | 6.289 | 482,009 | -0.02(-0.32%) |
Jun 11, 2013 | 6.238 | 6.332 | 6.238 | 6.309 | 410,668 | -0.01(-0.16%) |
Jun 10, 2013 | 6.322 | 6.337 | 6.281 | 6.319 | 324,310 | +0.03(+0.44%) |
Jun 07, 2013 | 6.306 | 6.339 | 6.261 | 6.291 | 399,438 | +0.03(+0.49%) |
Jun 06, 2013 | 6.296 | 6.311 | 6.233 | 6.261 | 694,633 | -0.03(-0.44%) |
Jun 05, 2013 | 6.306 | 6.362 | 6.289 | 6.289 | 386,391 | -0.03(-0.40%) |
Jun 04, 2013 | 6.352 | 6.388 | 6.309 | 6.314 | 335,009 | -0.05(-0.76%) |
Jun 03, 2013 | 6.428 | 6.436 | 6.319 | 6.362 | 842,095 | -0.05(-0.75%) |
May 31, 2013 | 6.314 | 6.461 | 6.314 | 6.411 | 689,696 | +0.08(+1.20%) |
May 30, 2013 | 6.243 | 6.390 | 6.243 | 6.334 | 591,939 | +0.16(+2.59%) |
May 29, 2013 | 6.154 | 6.207 | 6.147 | 6.175 | 336,092 | -0.03(-0.49%) |
May 28, 2013 | 6.225 | 6.258 | 6.175 | 6.205 | 336,002 | +0.05(+0.87%) |
May 24, 2013 | 6.207 | 6.210 | 6.139 | 6.152 | 396,790 | -0.09(-1.42%) |
May 23, 2013 | 6.070 | 6.251 | 6.070 | 6.240 | 444,146 | +0.11(+1.82%) |
May 22, 2013 | 6.187 | 6.225 | 6.109 | 6.129 | 568,064 | -0.05(-0.74%) |
May 21, 2013 | 6.182 | 6.218 | 6.124 | 6.175 | 312,249 | -0.01(-0.21%) |
May 20, 2013 | 6.175 | 6.223 | 6.152 | 6.187 | 335,505 | -0.02(-0.25%) |
May 17, 2013 | 6.207 | 6.253 | 6.154 | 6.202 | 554,138 | +0.00(+0.04%) |
May 16, 2013 | 6.266 | 6.314 | 6.185 | 6.200 | 274,484 | -0.09(-1.45%) |
May 15, 2013 | 6.175 | 6.296 | 6.175 | 6.291 | 342,275 | +0.18(+2.95%) |
May 13, 2013 | 6.164 | 6.172 | 6.100 | 6.111 | 355,633 | -0.06(-0.99%) |
May 10, 2013 | 6.162 | 6.213 | 6.124 | 6.172 | 337,546 | +0.03(+0.50%) |
May 09, 2013 | 6.207 | 6.215 | 6.119 | 6.142 | 427,829 | -0.07(-1.18%) |
May 08, 2013 | 6.162 | 6.215 | 6.079 | 6.215 | 579,018 | +0.03(+0.49%) |
May 07, 2013 | 6.081 | 6.187 | 6.061 | 6.185 | 455,761 | +0.10(+1.58%) |
May 06, 2013 | 6.177 | 6.195 | 6.056 | 6.089 | 452,557 | -0.09(-1.39%) |
May 03, 2013 | 6.139 | 6.207 | 6.099 | 6.175 | 420,490 | +0.08(+1.24%) |
May 02, 2013 | 6.111 | 6.156 | 6.066 | 6.099 | 408,768 | +0.02(+0.25%) |