Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.966 | 7.966 | 7.577 | 7.577 | 68,718 | -0.32(-4.09%) |
Jul 30, 2013 | 7.687 | 7.922 | 7.628 | 7.900 | 50,587 | +0.24(+3.07%) |
Jul 29, 2013 | 8.289 | 8.341 | 7.606 | 7.665 | 130,464 | -0.65(-7.78%) |
Jul 26, 2013 | 8.598 | 8.664 | 8.098 | 8.312 | 67,642 | -0.32(-3.74%) |
Jul 25, 2013 | 8.282 | 8.664 | 8.282 | 8.635 | 88,008 | +0.33(+3.98%) |
Jul 24, 2013 | 8.422 | 8.453 | 8.150 | 8.304 | 70,256 | -0.08(-0.96%) |
Jul 23, 2013 | 8.370 | 8.407 | 8.319 | 8.385 | 57,094 | +0.03(+0.35%) |
Jul 22, 2013 | 8.194 | 8.385 | 7.988 | 8.356 | 61,340 | +0.37(+4.60%) |
Jul 19, 2013 | 8.216 | 8.222 | 7.893 | 7.988 | 60,849 | -0.22(-2.69%) |
Jul 18, 2013 | 8.010 | 8.231 | 7.981 | 8.209 | 82,834 | +0.26(+3.23%) |
Jul 17, 2013 | 7.856 | 8.025 | 7.834 | 7.951 | 51,291 | +0.16(+2.08%) |
Jul 16, 2013 | 8.018 | 8.058 | 7.790 | 7.790 | 80,674 | -0.17(-2.12%) |
Jul 15, 2013 | 7.408 | 8.076 | 7.312 | 7.959 | 161,823 | +0.53(+7.12%) |
Jul 12, 2013 | 7.635 | 7.680 | 7.415 | 7.430 | 46,842 | -0.21(-2.69%) |
Jul 11, 2013 | 7.349 | 7.650 | 7.283 | 7.635 | 100,829 | +0.35(+4.84%) |
Jul 10, 2013 | 7.158 | 7.312 | 7.013 | 7.283 | 82,253 | +0.16(+2.27%) |
Jul 09, 2013 | 7.150 | 7.143 | 7.092 | 7.121 | 39,750 | -0.02(-0.31%) |
Jul 08, 2013 | 7.018 | 7.165 | 7.018 | 7.143 | 109,500 | +0.11(+1.57%) |
Jul 05, 2013 | 6.945 | 7.048 | 6.893 | 7.033 | 46,147 | +0.14(+2.03%) |
Jul 03, 2013 | 6.893 | 6.996 | 6.827 | 6.893 | 25,349 | +0.00(+0.00%) |
Jul 02, 2013 | 6.629 | 6.901 | 6.629 | 6.893 | 69,020 | +0.24(+3.53%) |
Jul 01, 2013 | 6.790 | 6.878 | 6.614 | 6.658 | 43,249 | -0.07(-0.98%) |
Jun 28, 2013 | 6.908 | 7.084 | 6.724 | 6.724 | 266,789 | -0.21(-2.97%) |
Jun 26, 2013 | 7.106 | 7.106 | 6.827 | 6.930 | 61,344 | -0.10(-1.36%) |
Jun 25, 2013 | 6.702 | 7.055 | 6.662 | 7.025 | 52,049 | +0.40(+5.99%) |
Jun 24, 2013 | 6.614 | 6.790 | 6.548 | 6.629 | 89,197 | -0.04(-0.55%) |
Jun 21, 2013 | 6.474 | 6.687 | 6.254 | 6.665 | 102,213 | +0.21(+3.19%) |
Jun 20, 2013 | 6.981 | 6.990 | 6.386 | 6.460 | 75,692 | -0.62(-8.72%) |
Jun 19, 2013 | 7.172 | 7.231 | 7.077 | 7.077 | 51,644 | -0.12(-1.73%) |
Jun 18, 2013 | 7.253 | 7.253 | 7.128 | 7.202 | 51,367 | -0.06(-0.81%) |
Jun 17, 2013 | 7.386 | 7.414 | 7.189 | 7.261 | 78,200 | -0.02(-0.30%) |
Jun 14, 2013 | 7.202 | 7.473 | 7.183 | 7.283 | 129,344 | +0.09(+1.23%) |
Jun 13, 2013 | 6.599 | 7.231 | 6.599 | 7.194 | 198,520 | +0.62(+9.51%) |
Jun 12, 2013 | 6.761 | 6.761 | 6.460 | 6.570 | 40,825 | -0.07(-1.11%) |
Jun 11, 2013 | 6.665 | 6.739 | 6.599 | 6.643 | 30,410 | -0.08(-1.20%) |
Jun 10, 2013 | 6.430 | 6.761 | 6.430 | 6.724 | 56,019 | +0.30(+4.69%) |
Jun 07, 2013 | 6.562 | 6.599 | 6.393 | 6.423 | 29,185 | -0.06(-0.91%) |
Jun 06, 2013 | 6.386 | 6.489 | 6.261 | 6.482 | 80,084 | +0.18(+2.80%) |
Jun 05, 2013 | 6.305 | 6.401 | 6.269 | 6.305 | 48,029 | -0.01(-0.23%) |
Jun 04, 2013 | 6.393 | 6.408 | 6.320 | 6.320 | 148,872 | -0.05(-0.81%) |
Jun 03, 2013 | 6.305 | 6.419 | 6.305 | 6.371 | 107,919 | +0.06(+0.93%) |
May 31, 2013 | 6.401 | 6.467 | 6.305 | 6.313 | 187,187 | -0.10(-1.60%) |
May 30, 2013 | 6.511 | 6.555 | 6.390 | 6.416 | 114,359 | -0.05(-0.80%) |
May 29, 2013 | 6.577 | 6.577 | 6.408 | 6.467 | 99,313 | -0.11(-1.68%) |
May 28, 2013 | 6.489 | 6.643 | 6.467 | 6.577 | 71,125 | +0.09(+1.36%) |
May 24, 2013 | 6.562 | 6.592 | 6.452 | 6.489 | 67,855 | -0.13(-2.00%) |
May 23, 2013 | 6.555 | 6.673 | 6.533 | 6.621 | 62,416 | +0.00(+0.00%) |
May 22, 2013 | 6.754 | 6.849 | 6.526 | 6.621 | 63,636 | -0.10(-1.53%) |
May 21, 2013 | 6.651 | 6.783 | 6.585 | 6.724 | 59,133 | +0.07(+1.10%) |
May 20, 2013 | 6.702 | 6.871 | 6.614 | 6.651 | 48,362 | -0.06(-0.88%) |
May 17, 2013 | 6.717 | 6.783 | 6.592 | 6.709 | 127,397 | +0.05(+0.77%) |
May 16, 2013 | 6.967 | 7.018 | 6.548 | 6.658 | 123,298 | -0.38(-5.43%) |
May 15, 2013 | 6.959 | 7.202 | 6.849 | 7.040 | 92,957 | +0.32(+4.70%) |
May 13, 2013 | 6.548 | 6.783 | 6.393 | 6.724 | 137,076 | +0.18(+2.81%) |
May 10, 2013 | 6.489 | 6.619 | 6.452 | 6.540 | 75,876 | +0.08(+1.25%) |
May 09, 2013 | 6.393 | 6.577 | 6.357 | 6.460 | 140,504 | +0.11(+1.74%) |
May 08, 2013 | 6.540 | 6.555 | 6.247 | 6.349 | 175,998 | -0.16(-2.48%) |
May 07, 2013 | 7.488 | 7.518 | 6.364 | 6.511 | 485,507 | -1.12(-14.64%) |
May 06, 2013 | 7.591 | 7.687 | 7.488 | 7.628 | 50,482 | +0.02(+0.29%) |
May 03, 2013 | 7.591 | 7.694 | 7.488 | 7.606 | 50,150 | +0.12(+1.57%) |
May 02, 2013 | 7.481 | 7.553 | 7.151 | 7.488 | 205,779 | +0.04(+0.49%) |