Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.969 | 7.969 | 7.579 | 7.579 | 68,693 | -0.32(-4.09%) |
Jul 30, 2013 | 7.690 | 7.925 | 7.631 | 7.903 | 50,569 | +0.24(+3.07%) |
Jul 29, 2013 | 8.292 | 8.344 | 7.609 | 7.668 | 130,416 | -0.65(-7.78%) |
Jul 26, 2013 | 8.601 | 8.667 | 8.101 | 8.315 | 67,617 | -0.32(-3.74%) |
Jul 25, 2013 | 8.285 | 8.667 | 8.285 | 8.638 | 87,976 | +0.33(+3.98%) |
Jul 24, 2013 | 8.425 | 8.456 | 8.153 | 8.307 | 70,230 | -0.08(-0.96%) |
Jul 23, 2013 | 8.373 | 8.410 | 8.322 | 8.388 | 57,074 | +0.03(+0.35%) |
Jul 22, 2013 | 8.197 | 8.388 | 7.991 | 8.359 | 61,318 | +0.37(+4.60%) |
Jul 19, 2013 | 8.219 | 8.224 | 7.896 | 7.991 | 60,827 | -0.22(-2.69%) |
Jul 18, 2013 | 8.013 | 8.234 | 7.984 | 8.212 | 82,804 | +0.26(+3.23%) |
Jul 17, 2013 | 7.859 | 8.028 | 7.837 | 7.954 | 51,272 | +0.16(+2.08%) |
Jul 16, 2013 | 8.020 | 8.061 | 7.793 | 7.793 | 80,644 | -0.17(-2.12%) |
Jul 15, 2013 | 7.410 | 8.079 | 7.315 | 7.962 | 161,764 | +0.53(+7.12%) |
Jul 12, 2013 | 7.638 | 7.682 | 7.418 | 7.432 | 46,825 | -0.21(-2.70%) |
Jul 11, 2013 | 7.351 | 7.653 | 7.285 | 7.638 | 100,793 | +0.35(+4.84%) |
Jul 10, 2013 | 7.160 | 7.315 | 7.015 | 7.285 | 82,224 | +0.16(+2.27%) |
Jul 09, 2013 | 7.153 | 7.146 | 7.094 | 7.124 | 39,736 | -0.02(-0.31%) |
Jul 08, 2013 | 7.021 | 7.168 | 7.021 | 7.146 | 109,460 | +0.11(+1.57%) |
Jul 05, 2013 | 6.947 | 7.050 | 6.896 | 7.035 | 46,130 | +0.14(+2.03%) |
Jul 03, 2013 | 6.896 | 6.999 | 6.830 | 6.896 | 25,340 | +0.00(+0.00%) |
Jul 02, 2013 | 6.631 | 6.903 | 6.631 | 6.896 | 68,995 | +0.24(+3.53%) |
Jul 01, 2013 | 6.793 | 6.881 | 6.616 | 6.660 | 43,233 | -0.07(-0.98%) |
Jun 28, 2013 | 6.910 | 7.087 | 6.727 | 6.727 | 266,692 | -0.21(-2.97%) |
Jun 26, 2013 | 7.109 | 7.109 | 6.830 | 6.932 | 61,322 | -0.10(-1.36%) |
Jun 25, 2013 | 6.705 | 7.057 | 6.664 | 7.028 | 52,030 | +0.40(+5.99%) |
Jun 24, 2013 | 6.616 | 6.793 | 6.550 | 6.631 | 89,165 | -0.04(-0.55%) |
Jun 21, 2013 | 6.477 | 6.690 | 6.256 | 6.668 | 102,176 | +0.21(+3.19%) |
Jun 20, 2013 | 6.984 | 6.993 | 6.388 | 6.462 | 75,664 | -0.62(-8.72%) |
Jun 19, 2013 | 7.175 | 7.234 | 7.079 | 7.079 | 51,626 | -0.12(-1.73%) |
Jun 18, 2013 | 7.256 | 7.256 | 7.131 | 7.204 | 51,348 | -0.06(-0.81%) |
Jun 17, 2013 | 7.388 | 7.417 | 7.191 | 7.263 | 78,171 | -0.02(-0.30%) |
Jun 14, 2013 | 7.204 | 7.476 | 7.186 | 7.285 | 129,297 | +0.09(+1.23%) |
Jun 13, 2013 | 6.602 | 7.234 | 6.602 | 7.197 | 198,447 | +0.62(+9.51%) |
Jun 12, 2013 | 6.763 | 6.763 | 6.462 | 6.572 | 40,810 | -0.07(-1.11%) |
Jun 11, 2013 | 6.668 | 6.741 | 6.602 | 6.646 | 30,399 | -0.08(-1.20%) |
Jun 10, 2013 | 6.433 | 6.763 | 6.433 | 6.727 | 55,999 | +0.30(+4.69%) |
Jun 07, 2013 | 6.565 | 6.602 | 6.396 | 6.425 | 29,175 | -0.06(-0.91%) |
Jun 06, 2013 | 6.388 | 6.491 | 6.263 | 6.484 | 80,055 | +0.18(+2.80%) |
Jun 05, 2013 | 6.308 | 6.403 | 6.271 | 6.308 | 48,011 | -0.01(-0.23%) |
Jun 04, 2013 | 6.396 | 6.411 | 6.322 | 6.322 | 148,818 | -0.05(-0.81%) |
Jun 03, 2013 | 6.308 | 6.422 | 6.308 | 6.374 | 107,880 | +0.06(+0.93%) |
May 31, 2013 | 6.403 | 6.469 | 6.308 | 6.315 | 187,119 | -0.10(-1.60%) |
May 30, 2013 | 6.513 | 6.557 | 6.392 | 6.418 | 114,318 | -0.05(-0.80%) |
May 29, 2013 | 6.580 | 6.580 | 6.411 | 6.469 | 99,277 | -0.11(-1.68%) |
May 28, 2013 | 6.491 | 6.646 | 6.469 | 6.580 | 71,099 | +0.09(+1.36%) |
May 24, 2013 | 6.565 | 6.594 | 6.455 | 6.491 | 67,831 | -0.13(-2.00%) |
May 23, 2013 | 6.558 | 6.675 | 6.535 | 6.624 | 62,394 | +0.00(+0.00%) |
May 22, 2013 | 6.756 | 6.852 | 6.528 | 6.624 | 63,612 | -0.10(-1.53%) |
May 21, 2013 | 6.653 | 6.785 | 6.587 | 6.727 | 59,111 | +0.07(+1.10%) |
May 20, 2013 | 6.705 | 6.874 | 6.616 | 6.653 | 48,345 | -0.06(-0.88%) |
May 17, 2013 | 6.719 | 6.785 | 6.594 | 6.712 | 127,350 | +0.05(+0.77%) |
May 16, 2013 | 6.969 | 7.021 | 6.550 | 6.660 | 123,253 | -0.38(-5.43%) |
May 15, 2013 | 6.962 | 7.204 | 6.852 | 7.043 | 92,923 | +0.32(+4.70%) |
May 13, 2013 | 6.550 | 6.785 | 6.396 | 6.727 | 137,026 | +0.18(+2.81%) |
May 10, 2013 | 6.491 | 6.621 | 6.455 | 6.543 | 75,848 | +0.08(+1.25%) |
May 09, 2013 | 6.396 | 6.580 | 6.359 | 6.462 | 140,453 | +0.11(+1.74%) |
May 08, 2013 | 6.543 | 6.557 | 6.249 | 6.352 | 175,934 | -0.16(-2.48%) |
May 07, 2013 | 7.491 | 7.521 | 6.366 | 6.513 | 485,330 | -1.12(-14.64%) |
May 06, 2013 | 7.594 | 7.690 | 7.491 | 7.631 | 50,464 | +0.02(+0.29%) |
May 03, 2013 | 7.594 | 7.697 | 7.491 | 7.609 | 50,132 | +0.12(+1.57%) |
May 02, 2013 | 7.484 | 7.556 | 7.154 | 7.491 | 205,705 | +0.04(+0.49%) |