Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.337 | 6.378 | 6.274 | 6.349 | 305,290 | +0.02(+0.27%) |
Jul 30, 2013 | 6.309 | 6.343 | 6.285 | 6.332 | 163,660 | +0.03(+0.55%) |
Jul 29, 2013 | 6.274 | 6.343 | 6.274 | 6.297 | 207,832 | -0.03(-0.46%) |
Jul 26, 2013 | 6.285 | 6.343 | 6.251 | 6.326 | 274,933 | +0.04(+0.64%) |
Jul 25, 2013 | 6.332 | 6.355 | 6.274 | 6.285 | 191,972 | -0.08(-1.18%) |
Jul 24, 2013 | 6.401 | 6.418 | 6.337 | 6.361 | 195,605 | -0.08(-1.17%) |
Jul 23, 2013 | 6.413 | 6.479 | 6.413 | 6.436 | 156,943 | +0.06(+0.91%) |
Jul 22, 2013 | 6.459 | 6.482 | 6.378 | 6.378 | 291,322 | -0.12(-1.78%) |
Jul 19, 2013 | 6.534 | 6.551 | 6.476 | 6.494 | 230,611 | -0.08(-1.23%) |
Jul 18, 2013 | 6.632 | 6.632 | 6.563 | 6.575 | 201,023 | -0.03(-0.52%) |
Jul 17, 2013 | 6.546 | 6.621 | 6.528 | 6.609 | 174,012 | +0.06(+0.97%) |
Jul 16, 2013 | 6.632 | 6.632 | 6.534 | 6.546 | 193,646 | -0.05(-0.70%) |
Jul 15, 2013 | 6.627 | 6.650 | 6.563 | 6.592 | 126,951 | -0.03(-0.52%) |
Jul 12, 2013 | 6.627 | 6.655 | 6.563 | 6.627 | 135,218 | +0.01(+0.09%) |
Jul 11, 2013 | 6.598 | 6.644 | 6.569 | 6.621 | 270,585 | +0.06(+0.88%) |
Jul 10, 2013 | 6.603 | 6.615 | 6.499 | 6.563 | 234,563 | -0.07(-1.06%) |
Jul 09, 2013 | 6.609 | 6.644 | 6.586 | 6.634 | 169,161 | -0.03(-0.50%) |
Jul 08, 2013 | 6.627 | 6.702 | 6.627 | 6.667 | 182,335 | +0.02(+0.26%) |
Jul 05, 2013 | 6.736 | 6.736 | 6.592 | 6.650 | 201,165 | -0.10(-1.54%) |
Jul 03, 2013 | 6.823 | 6.848 | 6.742 | 6.754 | 186,429 | -0.13(-1.93%) |
Jul 02, 2013 | 6.939 | 6.939 | 6.881 | 6.887 | 92,007 | -0.08(-1.16%) |
Jul 01, 2013 | 6.974 | 7.043 | 6.933 | 6.968 | 133,701 | +0.00(+0.00%) |
Jun 28, 2013 | 6.939 | 6.991 | 6.851 | 6.968 | 104,345 | +0.15(+2.21%) |
Jun 26, 2013 | 6.638 | 6.875 | 6.609 | 6.817 | 360,904 | +0.21(+3.15%) |
Jun 25, 2013 | 6.586 | 6.621 | 6.456 | 6.609 | 338,858 | +0.02(+0.35%) |
Jun 24, 2013 | 6.771 | 6.771 | 6.499 | 6.586 | 599,377 | -0.27(-3.88%) |
Jun 21, 2013 | 6.812 | 6.869 | 6.777 | 6.852 | 417,477 | +0.02(+0.25%) |
Jun 20, 2013 | 6.812 | 6.864 | 6.748 | 6.835 | 401,862 | -0.06(-0.92%) |
Jun 19, 2013 | 6.858 | 6.908 | 6.841 | 6.898 | 226,731 | +0.01(+0.17%) |
Jun 18, 2013 | 6.881 | 6.916 | 6.823 | 6.887 | 415,412 | -0.02(-0.33%) |
Jun 17, 2013 | 6.968 | 6.985 | 6.904 | 6.910 | 201,108 | -0.03(-0.50%) |
Jun 14, 2013 | 6.939 | 6.985 | 6.904 | 6.945 | 335,098 | +0.03(+0.50%) |
Jun 13, 2013 | 6.921 | 6.997 | 6.869 | 6.910 | 636,680 | -0.05(-0.67%) |
Jun 12, 2013 | 7.026 | 7.043 | 6.927 | 6.956 | 324,215 | -0.11(-1.55%) |
Jun 11, 2013 | 7.107 | 7.107 | 7.002 | 7.066 | 321,625 | -0.12(-1.66%) |
Jun 10, 2013 | 7.240 | 7.257 | 7.164 | 7.185 | 284,465 | -0.04(-0.51%) |
Jun 07, 2013 | 7.240 | 7.245 | 7.164 | 7.222 | 237,577 | -0.03(-0.39%) |
Jun 06, 2013 | 7.245 | 7.262 | 7.176 | 7.250 | 206,990 | +0.03(+0.39%) |
Jun 05, 2013 | 7.101 | 7.222 | 7.101 | 7.222 | 264,980 | +0.14(+1.96%) |
Jun 04, 2013 | 6.974 | 7.130 | 6.950 | 7.083 | 420,427 | +0.04(+0.57%) |
Jun 03, 2013 | 7.153 | 7.199 | 6.997 | 7.043 | 537,011 | -0.13(-1.85%) |
May 31, 2013 | 7.274 | 7.332 | 7.159 | 7.176 | 436,500 | -0.13(-1.82%) |
May 30, 2013 | 7.378 | 7.407 | 7.268 | 7.309 | 188,744 | -0.07(-0.94%) |
May 29, 2013 | 7.534 | 7.534 | 7.372 | 7.378 | 208,320 | -0.16(-2.15%) |
May 28, 2013 | 7.569 | 7.604 | 7.517 | 7.540 | 73,314 | -0.05(-0.69%) |
May 24, 2013 | 7.604 | 7.604 | 7.558 | 7.592 | 98,477 | -0.01(-0.08%) |
May 23, 2013 | 7.604 | 7.615 | 7.575 | 7.598 | 168,379 | +0.01(+0.08%) |
May 22, 2013 | 7.581 | 7.633 | 7.581 | 7.592 | 105,458 | +0.00(+0.00%) |
May 21, 2013 | 7.621 | 7.621 | 7.575 | 7.592 | 150,212 | -0.05(-0.68%) |
May 20, 2013 | 7.627 | 7.650 | 7.610 | 7.644 | 86,111 | +0.03(+0.38%) |
May 17, 2013 | 7.615 | 7.621 | 7.581 | 7.615 | 103,962 | +0.03(+0.46%) |
May 16, 2013 | 7.598 | 7.621 | 7.581 | 7.581 | 83,282 | +0.00(+0.00%) |
May 15, 2013 | 7.627 | 7.627 | 7.546 | 7.581 | 266,742 | +0.03(+0.46%) |
May 13, 2013 | 7.615 | 7.627 | 7.546 | 7.546 | 120,404 | -0.07(-0.91%) |
May 10, 2013 | 7.650 | 7.667 | 7.598 | 7.615 | 118,752 | -0.02(-0.23%) |
May 09, 2013 | 7.685 | 7.685 | 7.633 | 7.633 | 99,430 | -0.08(-1.05%) |
May 08, 2013 | 7.708 | 7.719 | 7.691 | 7.714 | 154,874 | +0.01(+0.07%) |
May 07, 2013 | 7.673 | 7.708 | 7.662 | 7.708 | 152,372 | +0.03(+0.45%) |
May 06, 2013 | 7.667 | 7.702 | 7.667 | 7.673 | 121,914 | -0.01(-0.08%) |
May 03, 2013 | 7.691 | 7.731 | 7.679 | 7.679 | 72,660 | -0.05(-0.67%) |
May 02, 2013 | 7.691 | 7.731 | 7.691 | 7.731 | 96,386 | -0.01(-0.07%) |