Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.475 | 7.537 | 7.445 | 7.500 | 54,181 | +0.00(+0.00%) |
Jul 30, 2013 | 7.543 | 7.543 | 7.482 | 7.500 | 57,906 | +0.01(+0.08%) |
Jul 29, 2013 | 7.488 | 7.500 | 7.475 | 7.494 | 26,838 | -0.04(-0.49%) |
Jul 26, 2013 | 7.494 | 7.531 | 7.480 | 7.531 | 32,327 | +0.02(+0.33%) |
Jul 25, 2013 | 7.426 | 7.506 | 7.424 | 7.506 | 23,284 | +0.06(+0.76%) |
Jul 24, 2013 | 7.457 | 7.475 | 7.432 | 7.449 | 39,615 | +0.01(+0.15%) |
Jul 23, 2013 | 7.439 | 7.463 | 7.420 | 7.439 | 37,296 | +0.04(+0.58%) |
Jul 22, 2013 | 7.389 | 7.408 | 7.371 | 7.395 | 143,510 | +0.01(+0.08%) |
Jul 19, 2013 | 7.352 | 7.389 | 7.346 | 7.389 | 39,530 | +0.03(+0.44%) |
Jul 18, 2013 | 7.328 | 7.358 | 7.323 | 7.357 | 39,577 | +0.08(+1.11%) |
Jul 17, 2013 | 7.303 | 7.303 | 7.247 | 7.276 | 22,056 | +0.01(+0.13%) |
Jul 16, 2013 | 7.260 | 7.266 | 7.240 | 7.266 | 14,757 | +0.04(+0.60%) |
Jul 15, 2013 | 7.198 | 7.229 | 7.186 | 7.223 | 57,871 | +0.02(+0.26%) |
Jul 12, 2013 | 7.217 | 7.217 | 7.174 | 7.204 | 44,753 | -0.07(-0.93%) |
Jul 11, 2013 | 7.204 | 7.278 | 7.198 | 7.272 | 23,469 | +0.20(+2.79%) |
Jul 10, 2013 | 7.038 | 7.130 | 7.007 | 7.075 | 28,858 | +0.04(+0.61%) |
Jul 09, 2013 | 7.075 | 7.056 | 7.013 | 7.032 | 43,436 | +0.03(+0.44%) |
Jul 08, 2013 | 7.007 | 7.026 | 6.982 | 7.001 | 16,164 | +0.04(+0.53%) |
Jul 05, 2013 | 6.976 | 6.976 | 6.902 | 6.964 | 18,048 | -0.03(-0.48%) |
Jul 03, 2013 | 6.976 | 7.007 | 6.958 | 6.998 | 30,036 | +0.02(+0.31%) |
Jul 02, 2013 | 7.007 | 7.026 | 6.959 | 6.976 | 48,333 | -0.07(-1.05%) |
Jul 01, 2013 | 7.081 | 7.081 | 7.044 | 7.050 | 36,642 | +0.05(+0.70%) |
Jun 28, 2013 | 7.026 | 7.043 | 6.995 | 7.001 | 89,303 | +0.01(+0.09%) |
Jun 26, 2013 | 7.007 | 7.007 | 6.964 | 6.995 | 46,123 | +0.04(+0.63%) |
Jun 25, 2013 | 6.952 | 6.958 | 6.888 | 6.951 | 45,768 | +0.07(+0.98%) |
Jun 24, 2013 | 6.865 | 6.927 | 6.835 | 6.883 | 158,930 | -0.11(-1.63%) |
Jun 21, 2013 | 7.081 | 7.081 | 6.958 | 6.997 | 62,713 | -0.03(-0.38%) |
Jun 20, 2013 | 7.149 | 7.149 | 7.024 | 7.024 | 124,832 | -0.17(-2.41%) |
Jun 19, 2013 | 7.323 | 7.327 | 7.197 | 7.197 | 159,370 | -0.14(-1.88%) |
Jun 18, 2013 | 7.323 | 7.347 | 7.317 | 7.335 | 34,805 | +0.04(+0.57%) |
Jun 17, 2013 | 7.347 | 7.353 | 7.275 | 7.293 | 38,914 | +0.07(+1.00%) |
Jun 14, 2013 | 7.233 | 7.257 | 7.195 | 7.221 | 18,698 | -0.05(-0.64%) |
Jun 13, 2013 | 7.191 | 7.269 | 7.180 | 7.268 | 40,737 | +0.09(+1.32%) |
Jun 12, 2013 | 7.251 | 7.251 | 7.163 | 7.173 | 27,667 | -0.01(-0.08%) |
Jun 11, 2013 | 7.173 | 7.191 | 7.145 | 7.179 | 113,018 | -0.07(-0.91%) |
Jun 10, 2013 | 7.257 | 7.257 | 7.205 | 7.245 | 84,982 | +0.02(+0.25%) |
Jun 07, 2013 | 7.215 | 7.239 | 7.209 | 7.227 | 23,900 | +0.03(+0.42%) |
Jun 06, 2013 | 7.166 | 7.197 | 7.137 | 7.197 | 27,076 | +0.05(+0.75%) |
Jun 05, 2013 | 7.179 | 7.179 | 7.131 | 7.143 | 16,147 | -0.06(-0.86%) |
Jun 04, 2013 | 7.245 | 7.257 | 7.185 | 7.206 | 34,568 | -0.05(-0.63%) |
Jun 03, 2013 | 7.192 | 7.257 | 7.192 | 7.251 | 29,284 | +0.04(+0.58%) |
May 31, 2013 | 7.275 | 7.275 | 7.209 | 7.209 | 22,490 | -0.14(-1.95%) |
May 30, 2013 | 7.323 | 7.371 | 7.323 | 7.353 | 37,299 | +0.05(+0.74%) |
May 29, 2013 | 7.293 | 7.305 | 7.263 | 7.299 | 75,294 | -0.04(-0.48%) |
May 28, 2013 | 7.394 | 7.394 | 7.325 | 7.334 | 29,090 | +0.03(+0.43%) |
May 24, 2013 | 7.286 | 7.305 | 7.271 | 7.303 | 20,982 | -0.01(-0.16%) |
May 23, 2013 | 7.275 | 7.317 | 7.269 | 7.315 | 56,638 | -0.01(-0.07%) |
May 22, 2013 | 7.377 | 7.442 | 7.313 | 7.320 | 78,479 | -0.06(-0.88%) |
May 21, 2013 | 7.329 | 7.408 | 7.329 | 7.385 | 60,477 | +0.01(+0.19%) |
May 20, 2013 | 7.317 | 7.371 | 7.317 | 7.371 | 12,851 | +0.04(+0.49%) |
May 17, 2013 | 7.305 | 7.347 | 7.296 | 7.335 | 44,580 | +0.02(+0.25%) |
May 16, 2013 | 7.323 | 7.358 | 7.305 | 7.317 | 32,679 | -0.02(-0.32%) |
May 15, 2013 | 7.305 | 7.341 | 7.275 | 7.341 | 32,455 | -0.02(-0.33%) |
May 13, 2013 | 7.365 | 7.371 | 7.341 | 7.365 | 69,801 | -0.02(-0.32%) |
May 10, 2013 | 7.359 | 7.389 | 7.335 | 7.388 | 167,662 | +0.01(+0.07%) |
May 09, 2013 | 7.431 | 7.431 | 7.371 | 7.383 | 114,093 | -0.09(-1.20%) |
May 08, 2013 | 7.455 | 7.479 | 7.455 | 7.473 | 70,256 | +0.06(+0.81%) |
May 07, 2013 | 7.449 | 7.449 | 7.398 | 7.413 | 41,454 | -0.04(-0.48%) |
May 06, 2013 | 7.425 | 7.479 | 7.401 | 7.449 | 155,075 | -0.01(-0.16%) |
May 03, 2013 | 7.443 | 7.461 | 7.377 | 7.461 | 165,113 | +0.08(+1.14%) |
May 02, 2013 | 7.359 | 7.403 | 7.341 | 7.377 | 85,690 | -0.01(-0.16%) |