Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.257 | 7.390 | 7.192 | 7.199 | 38,334,852 | -0.02(-0.30%) |
Jul 30, 2013 | 7.285 | 7.328 | 7.185 | 7.221 | 24,022,078 | -0.01(-0.20%) |
Jul 29, 2013 | 7.357 | 7.364 | 7.199 | 7.235 | 18,504,358 | -0.12(-1.66%) |
Jul 26, 2013 | 7.264 | 7.372 | 7.242 | 7.357 | 15,265,486 | +0.04(+0.49%) |
Jul 25, 2013 | 7.343 | 7.429 | 7.264 | 7.321 | 23,465,278 | -0.03(-0.39%) |
Jul 24, 2013 | 7.523 | 7.566 | 7.350 | 7.350 | 27,397,854 | -0.14(-1.92%) |
Jul 23, 2013 | 7.451 | 7.501 | 7.296 | 7.494 | 48,097,024 | +0.00(+0.00%) |
Jul 22, 2013 | 7.379 | 7.494 | 7.343 | 7.494 | 27,143,114 | +0.14(+1.86%) |
Jul 19, 2013 | 7.386 | 7.393 | 7.264 | 7.357 | 18,568,764 | +0.00(+0.00%) |
Jul 18, 2013 | 7.163 | 7.386 | 7.102 | 7.357 | 22,823,242 | +0.19(+2.66%) |
Jul 17, 2013 | 7.034 | 7.185 | 7.026 | 7.167 | 18,301,532 | +0.16(+2.31%) |
Jul 16, 2013 | 7.149 | 7.170 | 6.983 | 7.005 | 36,071,664 | -0.14(-1.91%) |
Jul 15, 2013 | 7.249 | 7.274 | 7.134 | 7.141 | 18,093,024 | -0.05(-0.70%) |
Jul 12, 2013 | 7.149 | 7.206 | 7.106 | 7.192 | 19,712,126 | +0.09(+1.21%) |
Jul 11, 2013 | 7.393 | 7.400 | 6.994 | 7.106 | 35,004,900 | -0.18(-2.47%) |
Jul 10, 2013 | 7.343 | 7.350 | 7.195 | 7.285 | 25,338,820 | -0.05(-0.69%) |
Jul 09, 2013 | 7.364 | 7.386 | 7.221 | 7.336 | 27,566,920 | +0.04(+0.49%) |
Jul 08, 2013 | 7.415 | 7.436 | 7.300 | 7.300 | 22,946,604 | -0.02(-0.29%) |
Jul 05, 2013 | 7.199 | 7.321 | 7.163 | 7.321 | 18,529,094 | +0.22(+3.04%) |
Jul 03, 2013 | 7.012 | 7.113 | 6.940 | 7.106 | 13,298,175 | +0.04(+0.61%) |
Jul 02, 2013 | 7.012 | 7.149 | 6.998 | 7.062 | 25,055,832 | +0.06(+0.82%) |
Jul 01, 2013 | 6.919 | 7.048 | 6.911 | 7.005 | 17,808,768 | +0.15(+2.20%) |
Jun 28, 2013 | 6.976 | 6.983 | 6.847 | 6.854 | 22,089,236 | -0.13(-1.85%) |
Jun 27, 2013 | 6.904 | 6.983 | 6.861 | 6.983 | 28,499,326 | +0.13(+1.89%) |
Jun 26, 2013 | 6.767 | 6.861 | 6.739 | 6.854 | 31,607,740 | +0.19(+2.80%) |
Jun 25, 2013 | 6.609 | 6.696 | 6.566 | 6.667 | 18,161,218 | +0.12(+1.87%) |
Jun 24, 2013 | 6.480 | 6.588 | 6.444 | 6.545 | 37,016,888 | +0.00(+0.00%) |
Jun 21, 2013 | 6.580 | 6.602 | 6.487 | 6.545 | 40,587,504 | +0.03(+0.44%) |
Jun 20, 2013 | 6.444 | 6.588 | 6.437 | 6.516 | 40,590,772 | -0.01(-0.11%) |
Jun 19, 2013 | 6.523 | 6.580 | 6.487 | 6.523 | 26,275,940 | -0.03(-0.44%) |
Jun 18, 2013 | 6.473 | 6.566 | 6.415 | 6.552 | 20,538,692 | +0.10(+1.56%) |
Jun 17, 2013 | 6.530 | 6.530 | 6.415 | 6.451 | 20,500,302 | -0.01(-0.11%) |
Jun 14, 2013 | 6.573 | 6.595 | 6.408 | 6.458 | 19,700,510 | -0.14(-2.07%) |
Jun 13, 2013 | 6.516 | 6.602 | 6.451 | 6.595 | 15,811,723 | +0.07(+1.10%) |
Jun 12, 2013 | 6.652 | 6.724 | 6.465 | 6.523 | 25,029,658 | -0.09(-1.31%) |
Jun 11, 2013 | 6.624 | 6.717 | 6.588 | 6.609 | 25,825,404 | -0.10(-1.50%) |
Jun 10, 2013 | 6.667 | 6.738 | 6.566 | 6.710 | 30,739,774 | +0.11(+1.63%) |
Jun 07, 2013 | 6.523 | 6.631 | 6.437 | 6.602 | 28,000,434 | +0.13(+1.99%) |
Jun 06, 2013 | 6.358 | 6.480 | 6.330 | 6.473 | 21,183,942 | +0.11(+1.69%) |
Jun 05, 2013 | 6.409 | 6.452 | 6.323 | 6.366 | 26,240,114 | -0.07(-1.11%) |
Jun 04, 2013 | 6.545 | 6.602 | 6.405 | 6.437 | 27,796,378 | -0.10(-1.54%) |
Jun 03, 2013 | 6.566 | 6.609 | 6.380 | 6.538 | 31,984,142 | -0.01(-0.11%) |
May 31, 2013 | 6.710 | 6.767 | 6.545 | 6.545 | 24,193,190 | -0.18(-2.67%) |
May 30, 2013 | 6.638 | 6.796 | 6.631 | 6.724 | 21,502,020 | +0.09(+1.30%) |
May 29, 2013 | 6.559 | 6.695 | 6.545 | 6.638 | 20,748,640 | +0.02(+0.33%) |
May 28, 2013 | 6.616 | 6.674 | 6.588 | 6.616 | 21,801,648 | +0.09(+1.43%) |
May 24, 2013 | 6.416 | 6.530 | 6.416 | 6.523 | 17,067,080 | +0.08(+1.22%) |
May 23, 2013 | 6.394 | 6.516 | 6.323 | 6.444 | 21,787,334 | -0.02(-0.33%) |
May 22, 2013 | 6.559 | 6.692 | 6.437 | 6.466 | 22,787,562 | -0.10(-1.53%) |
May 21, 2013 | 6.588 | 6.616 | 6.538 | 6.566 | 14,885,754 | +0.01(+0.11%) |
May 20, 2013 | 6.480 | 6.588 | 6.473 | 6.559 | 18,644,572 | +0.07(+1.10%) |
May 17, 2013 | 6.452 | 6.516 | 6.430 | 6.487 | 20,955,820 | +0.07(+1.12%) |
May 16, 2013 | 6.545 | 6.581 | 6.380 | 6.416 | 20,558,816 | -0.14(-2.08%) |
May 15, 2013 | 6.437 | 6.588 | 6.416 | 6.552 | 21,444,084 | +0.22(+3.39%) |
May 13, 2013 | 6.330 | 6.383 | 6.294 | 6.337 | 12,798,581 | +0.02(+0.34%) |
May 10, 2013 | 6.315 | 6.373 | 6.258 | 6.315 | 13,535,309 | +0.00(+0.00%) |
May 09, 2013 | 6.308 | 6.394 | 6.294 | 6.315 | 21,165,878 | +0.00(+0.00%) |
May 08, 2013 | 6.251 | 6.333 | 6.237 | 6.315 | 14,225,113 | +0.06(+0.92%) |
May 07, 2013 | 6.287 | 6.305 | 6.201 | 6.258 | 17,431,142 | +0.01(+0.23%) |
May 06, 2013 | 6.143 | 6.244 | 6.136 | 6.244 | 11,158,741 | +0.09(+1.52%) |
May 03, 2013 | 6.129 | 6.165 | 6.064 | 6.150 | 18,462,618 | +0.09(+1.42%) |
May 02, 2013 | 6.043 | 6.129 | 6.000 | 6.064 | 18,400,844 | +0.02(+0.36%) |