Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.370 | 7.430 | 7.320 | 7.420 | 47,903 | +0.03(+0.41%) |
Jul 30, 2013 | 7.370 | 7.430 | 7.330 | 7.390 | 153,193 | +0.03(+0.41%) |
Jul 29, 2013 | 7.500 | 7.500 | 7.330 | 7.360 | 100,047 | -0.16(-2.13%) |
Jul 26, 2013 | 7.510 | 7.580 | 7.460 | 7.520 | 50,945 | -0.04(-0.53%) |
Jul 25, 2013 | 7.570 | 7.690 | 7.560 | 7.560 | 43,841 | -0.08(-1.05%) |
Jul 24, 2013 | 7.750 | 7.780 | 7.620 | 7.640 | 57,294 | -0.05(-0.65%) |
Jul 23, 2013 | 7.740 | 7.790 | 7.670 | 7.690 | 63,084 | -0.05(-0.65%) |
Jul 22, 2013 | 7.880 | 7.920 | 7.700 | 7.740 | 111,872 | +0.15(+1.98%) |
Jul 19, 2013 | 7.570 | 7.600 | 7.520 | 7.590 | 31,913 | +0.01(+0.13%) |
Jul 18, 2013 | 7.580 | 7.650 | 7.570 | 7.580 | 68,016 | -0.03(-0.39%) |
Jul 17, 2013 | 7.580 | 7.660 | 7.540 | 7.610 | 71,969 | +0.06(+0.79%) |
Jul 16, 2013 | 7.670 | 7.670 | 7.550 | 7.550 | 80,180 | -0.08(-1.05%) |
Jul 15, 2013 | 7.650 | 7.750 | 7.510 | 7.630 | 68,772 | -0.02(-0.26%) |
Jul 12, 2013 | 7.770 | 7.820 | 7.590 | 7.650 | 95,600 | -0.15(-1.92%) |
Jul 11, 2013 | 7.650 | 7.845 | 7.620 | 7.800 | 88,238 | +0.22(+2.90%) |
Jul 10, 2013 | 7.530 | 7.670 | 7.479 | 7.580 | 73,163 | +0.06(+0.80%) |
Jul 09, 2013 | 7.530 | 7.530 | 7.470 | 7.520 | 36,814 | +0.04(+0.53%) |
Jul 08, 2013 | 7.540 | 7.600 | 7.430 | 7.480 | 79,773 | -0.01(-0.13%) |
Jul 05, 2013 | 7.360 | 7.490 | 7.250 | 7.490 | 49,953 | +0.14(+1.90%) |
Jul 03, 2013 | 7.450 | 7.450 | 7.340 | 7.350 | 30,785 | -0.09(-1.21%) |
Jul 02, 2013 | 7.470 | 7.470 | 7.370 | 7.440 | 72,123 | +0.00(+0.00%) |
Jul 01, 2013 | 7.510 | 7.550 | 7.420 | 7.440 | 84,466 | -0.02(-0.27%) |
Jun 28, 2013 | 7.510 | 7.590 | 7.430 | 7.460 | 227,177 | -0.05(-0.67%) |
Jun 27, 2013 | 7.460 | 7.570 | 7.430 | 7.510 | 77,680 | +0.07(+0.94%) |
Jun 26, 2013 | 7.430 | 7.480 | 7.380 | 7.440 | 58,113 | +0.06(+0.81%) |
Jun 25, 2013 | 7.420 | 7.490 | 7.365 | 7.380 | 73,797 | +0.00(+0.00%) |
Jun 24, 2013 | 7.330 | 7.390 | 7.260 | 7.380 | 700,121 | -0.02(-0.27%) |
Jun 21, 2013 | 7.410 | 7.440 | 7.330 | 7.400 | 98,909 | -0.01(-0.13%) |
Jun 20, 2013 | 7.380 | 7.455 | 7.310 | 7.410 | 124,379 | -0.04(-0.54%) |
Jun 19, 2013 | 7.560 | 7.590 | 7.440 | 7.450 | 135,173 | -0.14(-1.84%) |
Jun 18, 2013 | 7.460 | 7.690 | 7.440 | 7.590 | 142,447 | +0.17(+2.29%) |
Jun 17, 2013 | 7.390 | 7.480 | 7.350 | 7.420 | 127,670 | +0.05(+0.68%) |
Jun 14, 2013 | 7.410 | 7.430 | 7.320 | 7.370 | 92,876 | -0.09(-1.21%) |
Jun 13, 2013 | 7.320 | 7.470 | 7.290 | 7.460 | 170,406 | +0.16(+2.19%) |
Jun 12, 2013 | 7.310 | 7.370 | 7.280 | 7.300 | 484,672 | -0.02(-0.27%) |
Jun 11, 2013 | 7.280 | 7.350 | 7.190 | 7.320 | 174,154 | -0.03(-0.41%) |
Jun 10, 2013 | 7.710 | 7.790 | 7.300 | 7.350 | 321,650 | -0.42(-5.41%) |
Jun 07, 2013 | 7.900 | 7.900 | 7.570 | 7.770 | 256,685 | -0.21(-2.63%) |
Jun 06, 2013 | 7.980 | 8.069 | 7.720 | 7.980 | 350,483 | -0.06(-0.75%) |
Jun 05, 2013 | 8.410 | 8.410 | 8.010 | 8.040 | 82,544 | -0.36(-4.29%) |
Jun 04, 2013 | 8.460 | 8.500 | 8.350 | 8.400 | 140,820 | -0.11(-1.29%) |
Jun 03, 2013 | 8.510 | 8.670 | 8.469 | 8.510 | 102,086 | -0.06(-0.70%) |
May 31, 2013 | 8.460 | 8.630 | 8.410 | 8.570 | 98,068 | +0.08(+0.94%) |
May 30, 2013 | 8.570 | 8.630 | 8.470 | 8.490 | 62,553 | +0.00(+0.00%) |
May 29, 2013 | 8.540 | 8.570 | 8.430 | 8.490 | 57,379 | -0.10(-1.16%) |
May 28, 2013 | 8.470 | 8.720 | 8.470 | 8.590 | 61,525 | +0.14(+1.66%) |
May 24, 2013 | 8.370 | 8.470 | 8.335 | 8.450 | 59,557 | +0.01(+0.12%) |
May 23, 2013 | 8.450 | 8.530 | 8.360 | 8.440 | 142,117 | -0.13(-1.52%) |
May 22, 2013 | 8.440 | 8.750 | 8.370 | 8.570 | 174,693 | +0.13(+1.54%) |
May 21, 2013 | 8.370 | 8.450 | 8.340 | 8.440 | 115,804 | +0.11(+1.32%) |
May 20, 2013 | 8.210 | 8.360 | 8.150 | 8.330 | 116,347 | +0.15(+1.83%) |
May 17, 2013 | 8.110 | 8.240 | 8.050 | 8.180 | 120,678 | +0.10(+1.24%) |
May 16, 2013 | 8.030 | 8.145 | 8.000 | 8.080 | 507,765 | +0.01(+0.12%) |
May 15, 2013 | 8.110 | 8.110 | 7.980 | 8.070 | 171,031 | +0.24(+3.07%) |
May 13, 2013 | 7.860 | 7.970 | 7.800 | 7.830 | 136,090 | +0.02(+0.26%) |
May 10, 2013 | 7.620 | 7.820 | 7.610 | 7.810 | 139,286 | +0.21(+2.76%) |
May 09, 2013 | 7.610 | 7.660 | 7.550 | 7.600 | 197,750 | +0.01(+0.13%) |
May 08, 2013 | 7.190 | 7.800 | 7.150 | 7.590 | 772,591 | +0.35(+4.83%) |
May 07, 2013 | 7.260 | 7.290 | 7.170 | 7.240 | 78,508 | -0.03(-0.41%) |
May 06, 2013 | 7.220 | 7.290 | 7.150 | 7.270 | 72,151 | +0.07(+0.97%) |
May 03, 2013 | 7.360 | 7.500 | 7.170 | 7.200 | 165,537 | -0.09(-1.23%) |
May 02, 2013 | 7.220 | 7.330 | 7.190 | 7.290 | 42,447 | +0.09(+1.25%) |