Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.613 | 7.745 | 7.548 | 7.716 | 0 | +0.12(+1.61%) |
Jul 30, 2013 | 7.867 | 7.867 | 7.535 | 7.593 | 0 | -0.22(-2.76%) |
Jul 29, 2013 | 7.751 | 7.894 | 7.709 | 7.809 | 0 | +0.07(+0.92%) |
Jul 26, 2013 | 7.986 | 7.986 | 7.735 | 7.738 | 0 | -0.32(-3.99%) |
Jul 25, 2013 | 7.876 | 8.201 | 7.712 | 8.060 | 0 | +0.13(+1.58%) |
Jul 24, 2013 | 7.773 | 7.983 | 7.716 | 7.934 | 0 | +0.17(+2.16%) |
Jul 23, 2013 | 7.632 | 7.976 | 7.566 | 7.767 | 0 | +0.11(+1.47%) |
Jul 22, 2013 | 7.114 | 7.690 | 7.114 | 7.654 | 0 | +0.45(+6.21%) |
Jul 19, 2013 | 7.191 | 7.210 | 7.149 | 7.207 | 0 | +0.04(+0.58%) |
Jul 18, 2013 | 6.917 | 7.188 | 6.904 | 7.165 | 0 | +0.22(+3.20%) |
Jul 17, 2013 | 7.081 | 7.081 | 6.892 | 6.943 | 79,907 | -0.12(-1.69%) |
Jul 16, 2013 | 6.972 | 7.081 | 6.872 | 7.062 | 0 | +0.10(+1.48%) |
Jul 15, 2013 | 6.817 | 6.972 | 6.798 | 6.959 | 0 | +0.13(+1.84%) |
Jul 12, 2013 | 6.866 | 6.872 | 6.766 | 6.834 | 0 | -0.03(-0.42%) |
Jul 11, 2013 | 6.801 | 6.869 | 6.743 | 6.863 | 0 | +0.14(+2.11%) |
Jul 10, 2013 | 6.634 | 6.853 | 6.470 | 6.721 | 0 | -0.01(-0.10%) |
Jul 09, 2013 | 6.817 | 6.817 | 6.605 | 6.727 | 0 | -0.05(-0.67%) |
Jul 08, 2013 | 6.853 | 6.853 | 6.753 | 6.772 | 0 | -0.06(-0.89%) |
Jul 05, 2013 | 6.872 | 6.872 | 6.754 | 6.834 | 0 | +0.02(+0.24%) |
Jul 03, 2013 | 6.724 | 6.872 | 6.673 | 6.817 | 0 | +0.14(+2.12%) |
Jul 02, 2013 | 6.743 | 6.760 | 6.663 | 6.676 | 0 | -0.08(-1.19%) |
Jul 01, 2013 | 6.608 | 6.756 | 6.489 | 6.756 | 0 | +0.19(+2.84%) |
Jun 28, 2013 | 6.599 | 6.608 | 6.460 | 6.570 | 946,064 | -0.01(-0.20%) |
Jun 27, 2013 | 6.483 | 6.599 | 6.409 | 6.582 | 0 | +0.15(+2.30%) |
Jun 26, 2013 | 6.473 | 6.473 | 6.405 | 6.434 | 0 | +0.02(+0.30%) |
Jun 25, 2013 | 6.479 | 6.508 | 6.329 | 6.415 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 6.341 | 6.460 | 6.287 | 6.415 | 0 | +0.03(+0.50%) |
Jun 21, 2013 | 6.434 | 6.438 | 6.357 | 6.383 | 169,319 | -0.02(-0.30%) |
Jun 20, 2013 | 6.434 | 6.492 | 6.329 | 6.402 | 0 | -0.09(-1.38%) |
Jun 19, 2013 | 6.498 | 6.534 | 6.370 | 6.492 | 0 | +0.01(+0.15%) |
Jun 18, 2013 | 6.422 | 6.508 | 6.373 | 6.482 | 0 | +0.05(+0.75%) |
Jun 17, 2013 | 6.351 | 6.502 | 6.297 | 6.434 | 0 | +0.13(+2.03%) |
Jun 14, 2013 | 6.373 | 6.393 | 6.293 | 6.306 | 0 | -0.08(-1.20%) |
Jun 13, 2013 | 6.345 | 6.383 | 6.300 | 6.383 | 9,882 | +0.06(+0.91%) |
Jun 12, 2013 | 6.329 | 6.393 | 6.287 | 6.325 | 15,158 | +0.02(+0.36%) |
Jun 11, 2013 | 6.277 | 6.377 | 6.264 | 6.303 | 41,748 | -0.03(-0.40%) |
Jun 10, 2013 | 6.393 | 6.393 | 6.325 | 6.329 | 0 | -0.06(-1.00%) |
Jun 07, 2013 | 6.383 | 6.470 | 6.357 | 6.393 | 0 | +0.05(+0.81%) |
Jun 06, 2013 | 6.220 | 6.383 | 6.220 | 6.341 | 25,940 | +0.04(+0.56%) |
Jun 05, 2013 | 6.367 | 6.422 | 6.297 | 6.306 | 0 | -0.03(-0.46%) |
Jun 04, 2013 | 6.297 | 6.399 | 6.281 | 6.335 | 0 | +0.03(+0.46%) |
Jun 03, 2013 | 6.335 | 6.364 | 6.245 | 6.306 | 151,175 | +0.04(+0.56%) |
May 31, 2013 | 6.341 | 6.341 | 6.245 | 6.271 | 32,571 | -0.12(-1.85%) |
May 30, 2013 | 6.393 | 6.396 | 6.329 | 6.389 | 11,718 | +0.07(+1.17%) |
May 29, 2013 | 6.329 | 6.373 | 6.271 | 6.316 | 9,838 | -0.09(-1.35%) |
May 28, 2013 | 6.396 | 6.466 | 6.284 | 6.402 | 51,380 | +0.08(+1.27%) |
May 24, 2013 | 6.306 | 6.396 | 6.258 | 6.322 | 0 | +0.01(+0.15%) |
May 23, 2013 | 6.354 | 6.377 | 6.309 | 6.313 | 0 | -0.08(-1.20%) |
May 22, 2013 | 6.492 | 6.556 | 6.335 | 6.389 | 0 | -0.04(-0.70%) |
May 21, 2013 | 6.370 | 6.489 | 6.370 | 6.434 | 0 | +0.06(+1.01%) |
May 20, 2013 | 6.393 | 6.460 | 6.313 | 6.370 | 0 | +0.00(+0.00%) |
May 17, 2013 | 6.335 | 6.386 | 6.297 | 6.370 | 0 | +0.05(+0.81%) |
May 16, 2013 | 6.281 | 6.406 | 6.277 | 6.319 | 5,595 | -0.04(-0.60%) |
May 15, 2013 | 6.498 | 6.502 | 6.290 | 6.357 | 0 | +0.04(+0.61%) |
May 13, 2013 | 6.249 | 6.361 | 6.249 | 6.319 | 0 | -0.04(-0.55%) |
May 10, 2013 | 6.364 | 6.454 | 6.290 | 6.354 | 0 | +0.02(+0.30%) |
May 09, 2013 | 6.303 | 6.357 | 6.249 | 6.335 | 0 | +0.02(+0.36%) |
May 08, 2013 | 6.245 | 6.329 | 6.165 | 6.313 | 0 | +0.06(+0.92%) |
May 07, 2013 | 6.149 | 6.258 | 6.149 | 6.255 | 0 | +0.10(+1.56%) |
May 06, 2013 | 6.101 | 6.159 | 6.092 | 6.159 | 0 | +0.02(+0.26%) |
May 03, 2013 | 6.159 | 6.159 | 6.098 | 6.143 | 0 | +0.00(+0.00%) |
May 02, 2013 | 6.133 | 6.159 | 6.079 | 6.143 | 0 | +0.06(+0.95%) |