Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.177 | 7.205 | 7.159 | 7.166 | 195,040 | -0.00(-0.04%) |
Jul 30, 2013 | 7.252 | 7.254 | 7.166 | 7.169 | 78,691 | -0.03(-0.43%) |
Jul 29, 2013 | 7.244 | 7.260 | 7.166 | 7.200 | 90,865 | -0.02(-0.32%) |
Jul 26, 2013 | 7.110 | 7.262 | 7.110 | 7.223 | 179,679 | +0.12(+1.71%) |
Jul 25, 2013 | 7.102 | 7.164 | 7.066 | 7.102 | 161,905 | +0.04(+0.62%) |
Jul 24, 2013 | 7.192 | 7.192 | 7.050 | 7.058 | 107,992 | -0.14(-1.97%) |
Jul 23, 2013 | 7.283 | 7.283 | 7.143 | 7.200 | 155,237 | -0.03(-0.43%) |
Jul 22, 2013 | 7.275 | 7.283 | 7.179 | 7.231 | 119,171 | +0.01(+0.18%) |
Jul 19, 2013 | 7.252 | 7.308 | 7.125 | 7.218 | 220,899 | -0.10(-1.41%) |
Jul 18, 2013 | 7.283 | 7.334 | 7.244 | 7.321 | 155,620 | +0.05(+0.71%) |
Jul 17, 2013 | 7.314 | 7.358 | 7.234 | 7.270 | 191,903 | -0.10(-1.30%) |
Jul 16, 2013 | 7.512 | 7.524 | 7.177 | 7.365 | 458,185 | -0.19(-2.50%) |
Jul 15, 2013 | 7.631 | 7.727 | 7.515 | 7.554 | 155,342 | -0.07(-0.95%) |
Jul 12, 2013 | 7.691 | 7.760 | 7.572 | 7.626 | 502,754 | -0.16(-2.02%) |
Jul 11, 2013 | 7.828 | 7.892 | 7.738 | 7.784 | 272,504 | -0.17(-2.11%) |
Jul 10, 2013 | 8.095 | 8.095 | 7.861 | 7.952 | 288,872 | -0.11(-1.38%) |
Jul 09, 2013 | 7.957 | 8.083 | 7.878 | 8.063 | 242,302 | +0.18(+2.34%) |
Jul 08, 2013 | 7.931 | 7.952 | 7.780 | 7.878 | 556,259 | -0.03(-0.32%) |
Jul 05, 2013 | 7.704 | 7.913 | 7.671 | 7.904 | 181,876 | +0.23(+2.96%) |
Jul 03, 2013 | 7.856 | 7.878 | 7.641 | 7.676 | 190,602 | -0.17(-2.22%) |
Jul 02, 2013 | 8.159 | 8.209 | 7.737 | 7.850 | 340,367 | -0.19(-2.33%) |
Jul 01, 2013 | 8.037 | 8.234 | 7.929 | 8.037 | 324,713 | +0.11(+1.34%) |
Jun 28, 2013 | 7.881 | 7.954 | 7.866 | 7.931 | 190,970 | +0.07(+0.83%) |
Jun 27, 2013 | 7.830 | 7.956 | 7.818 | 7.866 | 258,566 | +0.06(+0.71%) |
Jun 26, 2013 | 7.616 | 7.825 | 7.613 | 7.810 | 171,317 | +0.24(+3.14%) |
Jun 25, 2013 | 7.502 | 7.588 | 7.403 | 7.573 | 131,989 | +0.12(+1.66%) |
Jun 24, 2013 | 7.578 | 7.599 | 7.199 | 7.449 | 192,478 | -0.13(-1.70%) |
Jun 21, 2013 | 7.552 | 7.722 | 7.451 | 7.578 | 194,648 | +0.07(+0.94%) |
Jun 20, 2013 | 7.957 | 8.045 | 7.415 | 7.507 | 682,528 | -0.52(-6.51%) |
Jun 19, 2013 | 7.583 | 8.163 | 7.583 | 8.030 | 1,092,871 | +0.44(+5.79%) |
Jun 18, 2013 | 7.477 | 7.613 | 7.378 | 7.590 | 287,293 | +0.14(+1.93%) |
Jun 17, 2013 | 7.287 | 7.472 | 7.247 | 7.446 | 244,203 | +0.26(+3.66%) |
Jun 14, 2013 | 7.270 | 7.292 | 7.123 | 7.184 | 148,367 | -0.04(-0.59%) |
Jun 13, 2013 | 7.080 | 7.244 | 7.078 | 7.227 | 131,046 | +0.11(+1.56%) |
Jun 12, 2013 | 7.264 | 7.264 | 7.098 | 7.115 | 106,885 | -0.05(-0.70%) |
Jun 11, 2013 | 7.171 | 7.277 | 7.162 | 7.166 | 68,241 | -0.06(-0.84%) |
Jun 10, 2013 | 7.199 | 7.408 | 7.199 | 7.227 | 308,940 | +0.04(+0.53%) |
Jun 07, 2013 | 7.115 | 7.189 | 7.083 | 7.189 | 115,480 | +0.09(+1.28%) |
Jun 06, 2013 | 7.090 | 7.135 | 6.974 | 7.098 | 113,564 | +0.04(+0.50%) |
Jun 05, 2013 | 6.989 | 7.143 | 6.943 | 7.062 | 296,810 | +0.06(+0.79%) |
Jun 04, 2013 | 6.964 | 7.030 | 6.927 | 7.007 | 91,389 | +0.08(+1.20%) |
Jun 03, 2013 | 6.918 | 6.997 | 6.883 | 6.923 | 124,890 | -0.00(-0.04%) |
May 31, 2013 | 7.002 | 7.047 | 6.925 | 6.926 | 250,905 | -0.06(-0.90%) |
May 30, 2013 | 7.148 | 7.151 | 6.979 | 6.989 | 203,722 | -0.15(-2.05%) |
May 29, 2013 | 7.123 | 7.153 | 7.078 | 7.136 | 93,052 | +0.02(+0.21%) |
May 28, 2013 | 7.085 | 7.136 | 7.055 | 7.120 | 169,473 | +0.10(+1.44%) |
May 24, 2013 | 7.007 | 7.072 | 6.999 | 7.019 | 66,998 | +0.01(+0.07%) |
May 23, 2013 | 7.009 | 7.131 | 6.946 | 7.014 | 167,774 | -0.01(-0.14%) |
May 22, 2013 | 7.078 | 7.196 | 6.974 | 7.024 | 252,255 | -0.03(-0.43%) |
May 21, 2013 | 7.115 | 7.123 | 7.050 | 7.055 | 122,562 | -0.07(-0.96%) |
May 20, 2013 | 7.072 | 7.158 | 7.060 | 7.123 | 130,900 | +0.05(+0.75%) |
May 17, 2013 | 7.060 | 7.072 | 6.997 | 7.070 | 140,639 | +0.01(+0.18%) |
May 16, 2013 | 7.055 | 7.070 | 6.891 | 7.057 | 278,135 | +0.00(+0.04%) |
May 15, 2013 | 7.108 | 7.108 | 6.997 | 7.055 | 151,590 | -0.01(-0.18%) |
May 13, 2013 | 7.032 | 7.126 | 6.971 | 7.067 | 251,040 | +0.03(+0.39%) |
May 10, 2013 | 7.158 | 7.158 | 7.015 | 7.040 | 106,556 | -0.05(-0.64%) |
May 09, 2013 | 7.072 | 7.168 | 7.047 | 7.085 | 163,027 | +0.06(+0.79%) |
May 08, 2013 | 6.913 | 7.030 | 6.908 | 7.030 | 181,749 | +0.14(+1.98%) |
May 07, 2013 | 6.891 | 6.992 | 6.830 | 6.893 | 223,830 | +0.05(+0.66%) |
May 06, 2013 | 6.901 | 7.008 | 6.826 | 6.848 | 221,573 | -0.06(-0.91%) |
May 03, 2013 | 6.908 | 7.022 | 6.881 | 6.911 | 189,446 | +0.03(+0.44%) |
May 02, 2013 | 6.805 | 6.946 | 6.805 | 6.881 | 227,706 | +0.03(+0.48%) |