Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.712 | 7.891 | 7.681 | 7.860 | 2,041,395 | +0.18(+2.33%) |
Jul 30, 2013 | 7.644 | 7.762 | 7.613 | 7.681 | 831,836 | +0.07(+0.89%) |
Jul 29, 2013 | 7.731 | 7.749 | 7.601 | 7.613 | 2,337,394 | -0.12(-1.52%) |
Jul 26, 2013 | 7.746 | 7.786 | 7.694 | 7.731 | 713,635 | -0.06(-0.75%) |
Jul 25, 2013 | 7.749 | 7.820 | 7.725 | 7.789 | 1,010,138 | +0.05(+0.64%) |
Jul 24, 2013 | 7.774 | 7.814 | 7.725 | 7.740 | 1,684,995 | -0.02(-0.20%) |
Jul 23, 2013 | 7.755 | 7.820 | 7.743 | 7.755 | 1,854,963 | +0.03(+0.36%) |
Jul 22, 2013 | 7.725 | 7.755 | 7.647 | 7.728 | 2,695,865 | +0.06(+0.85%) |
Jul 19, 2013 | 7.669 | 7.684 | 7.589 | 7.663 | 2,470,114 | -0.05(-0.60%) |
Jul 18, 2013 | 7.687 | 7.743 | 7.669 | 7.709 | 1,772,327 | +0.03(+0.40%) |
Jul 17, 2013 | 7.632 | 7.678 | 7.579 | 7.678 | 1,106,144 | +0.05(+0.61%) |
Jul 16, 2013 | 7.672 | 7.684 | 7.595 | 7.632 | 1,921,420 | -0.06(-0.80%) |
Jul 15, 2013 | 7.660 | 7.725 | 7.644 | 7.694 | 1,954,118 | +0.05(+0.69%) |
Jul 12, 2013 | 7.647 | 7.669 | 7.604 | 7.641 | 1,234,938 | -0.02(-0.32%) |
Jul 11, 2013 | 7.650 | 7.694 | 7.641 | 7.666 | 2,265,114 | +0.10(+1.31%) |
Jul 10, 2013 | 7.595 | 7.601 | 7.551 | 7.567 | 1,122,110 | -0.07(-0.89%) |
Jul 09, 2013 | 7.570 | 7.694 | 7.558 | 7.635 | 2,429,888 | +0.12(+1.65%) |
Jul 08, 2013 | 7.366 | 7.570 | 7.366 | 7.511 | 2,505,837 | +0.14(+1.89%) |
Jul 05, 2013 | 7.323 | 7.372 | 7.224 | 7.372 | 974,877 | +0.06(+0.76%) |
Jul 03, 2013 | 7.193 | 7.329 | 7.193 | 7.317 | 1,435,510 | +0.02(+0.25%) |
Jul 02, 2013 | 7.227 | 7.307 | 7.161 | 7.298 | 3,117,658 | +0.07(+0.94%) |
Jul 01, 2013 | 7.141 | 7.261 | 7.094 | 7.230 | 2,539,399 | +0.16(+2.32%) |
Jun 28, 2013 | 7.137 | 7.205 | 7.057 | 7.066 | 9,562,627 | +0.04(+0.57%) |
Jun 26, 2013 | 6.971 | 7.073 | 6.952 | 7.026 | 1,429,775 | +0.07(+0.98%) |
Jun 25, 2013 | 6.918 | 7.014 | 6.850 | 6.958 | 2,499,141 | +0.08(+1.17%) |
Jun 24, 2013 | 6.795 | 6.912 | 6.649 | 6.878 | 2,554,316 | +0.04(+0.59%) |
Jun 21, 2013 | 6.952 | 6.961 | 6.785 | 6.838 | 1,911,937 | -0.04(-0.63%) |
Jun 20, 2013 | 7.002 | 7.011 | 6.850 | 6.881 | 2,231,329 | -0.27(-3.72%) |
Jun 19, 2013 | 7.196 | 7.258 | 7.100 | 7.147 | 1,422,254 | -0.08(-1.07%) |
Jun 18, 2013 | 7.128 | 7.261 | 7.085 | 7.224 | 2,155,917 | +0.10(+1.43%) |
Jun 17, 2013 | 7.113 | 7.199 | 7.076 | 7.122 | 2,653,435 | +0.09(+1.32%) |
Jun 14, 2013 | 7.057 | 7.118 | 6.974 | 7.029 | 1,322,976 | -0.06(-0.83%) |
Jun 13, 2013 | 6.884 | 7.103 | 6.869 | 7.088 | 2,331,733 | +0.19(+2.69%) |
Jun 12, 2013 | 7.073 | 7.073 | 6.896 | 6.903 | 1,329,520 | -0.12(-1.67%) |
Jun 11, 2013 | 7.002 | 7.103 | 6.906 | 7.020 | 2,512,268 | -0.09(-1.22%) |
Jun 10, 2013 | 6.983 | 7.199 | 6.918 | 7.107 | 3,326,722 | +0.13(+1.91%) |
Jun 07, 2013 | 6.856 | 7.088 | 6.828 | 6.974 | 4,876,596 | +0.15(+2.13%) |
Jun 06, 2013 | 6.566 | 6.859 | 6.504 | 6.828 | 27,738,724 | +0.13(+1.89%) |
Jun 05, 2013 | 6.875 | 6.912 | 6.689 | 6.702 | 2,502,167 | -0.23(-3.26%) |
Jun 04, 2013 | 6.952 | 6.998 | 6.866 | 6.927 | 1,603,249 | -0.05(-0.71%) |
Jun 03, 2013 | 7.134 | 7.134 | 6.887 | 6.977 | 4,469,053 | -0.27(-3.71%) |
May 31, 2013 | 7.267 | 7.289 | 7.202 | 7.246 | 967,540 | -0.06(-0.76%) |
May 30, 2013 | 7.335 | 7.335 | 7.252 | 7.301 | 571,892 | -0.01(-0.17%) |
May 29, 2013 | 7.348 | 7.357 | 7.293 | 7.314 | 664,600 | -0.06(-0.88%) |
May 28, 2013 | 7.416 | 7.436 | 7.331 | 7.378 | 859,424 | +0.01(+0.13%) |
May 24, 2013 | 7.400 | 7.406 | 7.233 | 7.369 | 805,867 | -0.06(-0.87%) |
May 23, 2013 | 7.286 | 7.437 | 7.252 | 7.434 | 1,338,670 | +0.11(+1.56%) |
May 22, 2013 | 7.437 | 7.440 | 7.221 | 7.320 | 1,691,655 | -0.10(-1.37%) |
May 21, 2013 | 7.493 | 7.530 | 7.419 | 7.422 | 880,784 | -0.04(-0.50%) |
May 20, 2013 | 7.394 | 7.499 | 7.385 | 7.459 | 1,152,603 | -0.00(-0.04%) |
May 17, 2013 | 7.434 | 7.484 | 7.385 | 7.462 | 1,453,152 | +0.06(+0.79%) |
May 16, 2013 | 7.450 | 7.468 | 7.369 | 7.403 | 1,980,867 | -0.04(-0.50%) |
May 15, 2013 | 7.326 | 7.440 | 7.295 | 7.440 | 1,134,618 | +0.17(+2.34%) |
May 13, 2013 | 7.354 | 7.416 | 7.252 | 7.270 | 1,218,258 | -0.10(-1.30%) |
May 10, 2013 | 7.292 | 7.375 | 7.236 | 7.366 | 929,386 | +0.09(+1.27%) |
May 09, 2013 | 7.366 | 7.378 | 7.218 | 7.273 | 705,042 | -0.07(-0.97%) |
May 08, 2013 | 7.283 | 7.354 | 7.193 | 7.344 | 2,119,400 | +0.08(+1.11%) |
May 07, 2013 | 7.122 | 7.332 | 7.122 | 7.264 | 2,085,585 | +0.12(+1.69%) |
May 06, 2013 | 7.187 | 7.246 | 7.082 | 7.144 | 2,149,130 | -0.11(-1.58%) |
May 03, 2013 | 7.057 | 7.281 | 6.881 | 7.258 | 1,866,284 | +0.38(+5.48%) |
May 02, 2013 | 6.862 | 6.921 | 6.458 | 6.881 | 2,289,902 | +0.06(+0.86%) |