Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.240 | 7.253 | 7.190 | 7.240 | 238,038 | -0.03(-0.37%) |
Jul 30, 2013 | 7.249 | 7.267 | 7.231 | 7.267 | 291,281 | +0.02(+0.25%) |
Jul 29, 2013 | 7.249 | 7.262 | 7.231 | 7.249 | 132,701 | -0.01(-0.12%) |
Jul 26, 2013 | 7.240 | 7.258 | 7.213 | 7.258 | 156,715 | -0.00(-0.06%) |
Jul 25, 2013 | 7.276 | 7.289 | 7.235 | 7.262 | 372,067 | -0.04(-0.61%) |
Jul 24, 2013 | 7.280 | 7.307 | 7.235 | 7.307 | 169,294 | +0.05(+0.68%) |
Jul 23, 2013 | 7.164 | 7.289 | 7.155 | 7.258 | 252,473 | +0.13(+1.76%) |
Jul 22, 2013 | 7.141 | 7.177 | 7.119 | 7.132 | 293,365 | +0.00(+0.02%) |
Jul 19, 2013 | 7.233 | 7.238 | 7.122 | 7.131 | 271,247 | -0.07(-0.99%) |
Jul 18, 2013 | 7.238 | 7.238 | 7.198 | 7.202 | 206,977 | -0.01(-0.12%) |
Jul 17, 2013 | 7.180 | 7.229 | 7.174 | 7.211 | 191,978 | +0.03(+0.43%) |
Jul 16, 2013 | 7.260 | 7.269 | 7.167 | 7.180 | 160,327 | -0.10(-1.41%) |
Jul 15, 2013 | 7.202 | 7.287 | 7.193 | 7.282 | 260,688 | +0.07(+0.99%) |
Jul 12, 2013 | 7.251 | 7.296 | 7.144 | 7.211 | 296,037 | -0.07(-0.92%) |
Jul 11, 2013 | 7.323 | 7.323 | 7.216 | 7.278 | 318,010 | +0.09(+1.24%) |
Jul 10, 2013 | 7.158 | 7.202 | 7.109 | 7.189 | 144,928 | +0.04(+0.56%) |
Jul 09, 2013 | 7.046 | 7.149 | 7.024 | 7.149 | 213,495 | +0.12(+1.78%) |
Jul 08, 2013 | 6.997 | 7.068 | 6.997 | 7.024 | 361,007 | +0.02(+0.32%) |
Jul 05, 2013 | 7.158 | 7.158 | 7.002 | 7.002 | 249,277 | -0.08(-1.07%) |
Jul 03, 2013 | 7.189 | 7.189 | 7.032 | 7.077 | 187,233 | -0.06(-0.81%) |
Jul 02, 2013 | 7.149 | 7.198 | 7.122 | 7.135 | 231,600 | -0.04(-0.62%) |
Jul 01, 2013 | 7.282 | 7.300 | 7.180 | 7.180 | 221,117 | -0.08(-1.04%) |
Jun 28, 2013 | 7.345 | 7.363 | 7.229 | 7.256 | 220,213 | -0.07(-0.97%) |
Jun 27, 2013 | 7.314 | 7.412 | 7.278 | 7.327 | 288,713 | +0.03(+0.37%) |
Jun 26, 2013 | 7.207 | 7.332 | 7.193 | 7.300 | 363,835 | +0.11(+1.55%) |
Jun 25, 2013 | 7.135 | 7.207 | 7.095 | 7.189 | 204,012 | +0.09(+1.26%) |
Jun 24, 2013 | 7.135 | 7.135 | 7.082 | 7.100 | 275,068 | -0.08(-1.12%) |
Jun 21, 2013 | 7.077 | 7.180 | 7.051 | 7.180 | 285,285 | +0.08(+1.07%) |
Jun 20, 2013 | 7.207 | 7.220 | 7.002 | 7.104 | 497,720 | -0.15(-2.03%) |
Jun 19, 2013 | 7.256 | 7.296 | 7.233 | 7.251 | 279,775 | +0.02(+0.27%) |
Jun 18, 2013 | 7.254 | 7.316 | 7.214 | 7.232 | 295,632 | +0.00(+0.00%) |
Jun 17, 2013 | 7.298 | 7.316 | 7.232 | 7.232 | 272,853 | -0.02(-0.24%) |
Jun 14, 2013 | 7.311 | 7.329 | 7.201 | 7.249 | 416,547 | -0.01(-0.18%) |
Jun 13, 2013 | 7.267 | 7.289 | 7.187 | 7.263 | 248,433 | +0.01(+0.18%) |
Jun 12, 2013 | 7.325 | 7.329 | 7.218 | 7.249 | 322,725 | -0.03(-0.37%) |
Jun 11, 2013 | 7.276 | 7.277 | 7.165 | 7.276 | 263,035 | -0.02(-0.30%) |
Jun 10, 2013 | 7.360 | 7.360 | 7.258 | 7.298 | 376,372 | -0.04(-0.48%) |
Jun 07, 2013 | 7.365 | 7.365 | 7.263 | 7.334 | 300,144 | +0.00(+0.06%) |
Jun 06, 2013 | 7.338 | 7.343 | 7.276 | 7.329 | 673,994 | +0.02(+0.30%) |
Jun 05, 2013 | 7.311 | 7.320 | 7.205 | 7.307 | 254,222 | +0.04(+0.55%) |
Jun 04, 2013 | 7.178 | 7.316 | 7.072 | 7.267 | 645,080 | +0.17(+2.44%) |
Jun 03, 2013 | 7.245 | 7.245 | 7.054 | 7.094 | 682,296 | -0.15(-2.08%) |
May 31, 2013 | 7.414 | 7.414 | 7.201 | 7.245 | 569,105 | -0.11(-1.51%) |
May 30, 2013 | 7.471 | 7.480 | 7.320 | 7.356 | 547,659 | -0.05(-0.66%) |
May 29, 2013 | 7.582 | 7.582 | 7.347 | 7.405 | 748,045 | -0.18(-2.34%) |
May 28, 2013 | 7.746 | 7.746 | 7.524 | 7.582 | 331,966 | -0.05(-0.64%) |
May 24, 2013 | 7.680 | 7.711 | 7.600 | 7.631 | 356,697 | -0.04(-0.52%) |
May 23, 2013 | 7.631 | 7.680 | 7.609 | 7.671 | 381,152 | +0.01(+0.12%) |
May 22, 2013 | 7.644 | 7.697 | 7.635 | 7.662 | 388,505 | +0.04(+0.55%) |
May 21, 2013 | 7.607 | 7.656 | 7.596 | 7.620 | 305,506 | +0.04(+0.47%) |
May 20, 2013 | 7.585 | 7.589 | 7.546 | 7.585 | 306,543 | +0.02(+0.29%) |
May 17, 2013 | 7.558 | 7.594 | 7.541 | 7.563 | 252,083 | +0.00(+0.00%) |
May 16, 2013 | 7.563 | 7.598 | 7.536 | 7.563 | 420,804 | +0.02(+0.29%) |
May 15, 2013 | 7.581 | 7.594 | 7.501 | 7.541 | 261,830 | -0.01(-0.18%) |
May 13, 2013 | 7.545 | 7.603 | 7.536 | 7.554 | 358,901 | -0.02(-0.23%) |
May 10, 2013 | 7.479 | 7.616 | 7.479 | 7.572 | 376,781 | +0.12(+1.60%) |
May 09, 2013 | 7.589 | 7.594 | 7.453 | 7.453 | 695,891 | -0.11(-1.52%) |
May 08, 2013 | 7.536 | 7.572 | 7.528 | 7.567 | 274,416 | +0.06(+0.76%) |
May 07, 2013 | 7.532 | 7.571 | 7.505 | 7.510 | 301,168 | -0.02(-0.23%) |
May 06, 2013 | 7.563 | 7.580 | 7.505 | 7.528 | 248,844 | -0.00(-0.06%) |
May 03, 2013 | 7.532 | 7.554 | 7.497 | 7.532 | 203,404 | +0.00(+0.06%) |
May 02, 2013 | 7.634 | 7.634 | 7.492 | 7.528 | 377,857 | -0.05(-0.64%) |