Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.896 | 6.896 | 6.701 | 6.780 | 2,106,856 | -0.12(-1.68%) |
Jul 30, 2013 | 6.993 | 7.017 | 6.822 | 6.896 | 1,281,722 | -0.06(-0.80%) |
Jul 29, 2013 | 7.035 | 7.077 | 6.929 | 6.952 | 1,058,719 | -0.11(-1.58%) |
Jul 26, 2013 | 6.984 | 7.068 | 6.947 | 7.063 | 1,057,991 | +0.03(+0.40%) |
Jul 25, 2013 | 6.910 | 7.058 | 6.859 | 7.035 | 3,557,527 | +0.13(+1.81%) |
Jul 24, 2013 | 7.188 | 7.188 | 6.822 | 6.910 | 3,267,889 | -0.25(-3.50%) |
Jul 23, 2013 | 7.198 | 7.198 | 7.113 | 7.161 | 975,582 | -0.02(-0.32%) |
Jul 22, 2013 | 7.114 | 7.198 | 7.091 | 7.184 | 1,202,720 | +0.04(+0.52%) |
Jul 19, 2013 | 7.137 | 7.179 | 7.105 | 7.147 | 1,702,565 | -0.00(-0.06%) |
Jul 18, 2013 | 7.049 | 7.151 | 7.030 | 7.151 | 1,508,530 | +0.11(+1.58%) |
Jul 17, 2013 | 6.998 | 7.072 | 6.961 | 7.040 | 1,030,327 | +0.04(+0.60%) |
Jul 16, 2013 | 7.007 | 7.044 | 6.947 | 6.998 | 1,554,406 | -0.03(-0.40%) |
Jul 15, 2013 | 6.928 | 7.030 | 6.919 | 7.026 | 1,461,130 | +0.08(+1.20%) |
Jul 12, 2013 | 7.017 | 7.021 | 6.877 | 6.942 | 1,695,605 | -0.07(-0.93%) |
Jul 11, 2013 | 6.910 | 7.026 | 6.877 | 7.007 | 2,718,861 | +0.20(+2.93%) |
Jul 10, 2013 | 6.575 | 6.812 | 6.557 | 6.808 | 4,696,356 | +0.24(+3.68%) |
Jul 09, 2013 | 6.524 | 6.594 | 6.478 | 6.566 | 2,058,289 | +0.09(+1.36%) |
Jul 08, 2013 | 6.450 | 6.575 | 6.445 | 6.478 | 2,703,173 | +0.04(+0.65%) |
Jul 05, 2013 | 6.561 | 6.589 | 6.315 | 6.436 | 3,254,968 | -0.04(-0.65%) |
Jul 03, 2013 | 6.692 | 6.701 | 6.462 | 6.478 | 3,273,688 | -0.25(-3.73%) |
Jul 02, 2013 | 6.654 | 6.743 | 6.622 | 6.729 | 2,721,802 | +0.08(+1.26%) |
Jul 01, 2013 | 6.715 | 6.733 | 6.622 | 6.645 | 1,882,154 | -0.00(-0.07%) |
Jun 28, 2013 | 6.780 | 6.808 | 6.645 | 6.650 | 3,326,815 | -0.14(-2.12%) |
Jun 27, 2013 | 6.645 | 6.803 | 6.632 | 6.794 | 2,375,577 | +0.20(+3.10%) |
Jun 26, 2013 | 6.548 | 6.673 | 6.548 | 6.589 | 2,955,950 | +0.08(+1.28%) |
Jun 25, 2013 | 6.441 | 6.529 | 6.376 | 6.506 | 2,830,447 | +0.13(+2.04%) |
Jun 24, 2013 | 6.469 | 6.557 | 6.123 | 6.376 | 5,715,044 | -0.15(-2.28%) |
Jun 21, 2013 | 6.552 | 6.636 | 6.445 | 6.524 | 6,237,809 | -0.01(-0.14%) |
Jun 20, 2013 | 6.729 | 6.751 | 6.487 | 6.534 | 5,408,641 | -0.30(-4.42%) |
Jun 19, 2013 | 7.096 | 7.119 | 6.798 | 6.835 | 2,957,028 | -0.26(-3.60%) |
Jun 18, 2013 | 6.965 | 7.147 | 6.942 | 7.091 | 3,045,502 | +0.15(+2.21%) |
Jun 17, 2013 | 6.900 | 7.028 | 6.896 | 6.938 | 4,194,340 | +0.07(+0.95%) |
Jun 14, 2013 | 6.835 | 6.989 | 6.780 | 6.873 | 3,230,804 | +0.01(+0.14%) |
Jun 13, 2013 | 6.589 | 6.896 | 6.469 | 6.863 | 4,755,729 | +0.07(+1.09%) |
Jun 12, 2013 | 6.942 | 6.965 | 6.761 | 6.789 | 2,498,683 | -0.13(-1.94%) |
Jun 11, 2013 | 6.924 | 6.984 | 6.882 | 6.924 | 2,657,941 | -0.00(-0.07%) |
Jun 10, 2013 | 6.979 | 6.983 | 6.883 | 6.928 | 2,616,227 | -0.04(-0.59%) |
Jun 07, 2013 | 6.988 | 6.988 | 6.837 | 6.970 | 1,986,328 | +0.02(+0.33%) |
Jun 06, 2013 | 6.699 | 6.951 | 6.685 | 6.947 | 3,351,591 | +0.23(+3.41%) |
Jun 05, 2013 | 6.773 | 6.828 | 6.658 | 6.718 | 2,554,207 | -0.06(-0.88%) |
Jun 04, 2013 | 6.883 | 6.942 | 6.777 | 6.777 | 3,836,219 | -0.09(-1.33%) |
Jun 03, 2013 | 6.814 | 6.928 | 6.727 | 6.869 | 5,014,641 | +0.07(+1.01%) |
May 31, 2013 | 6.919 | 7.006 | 6.800 | 6.800 | 6,242,590 | -0.14(-1.98%) |
May 30, 2013 | 7.029 | 7.144 | 6.905 | 6.938 | 4,913,395 | -0.10(-1.37%) |
May 29, 2013 | 7.364 | 7.377 | 6.828 | 7.034 | 8,662,873 | -0.39(-5.25%) |
May 28, 2013 | 7.542 | 7.726 | 7.405 | 7.423 | 2,791,004 | -0.07(-0.92%) |
May 24, 2013 | 7.556 | 7.588 | 7.382 | 7.492 | 2,819,486 | -0.09(-1.21%) |
May 23, 2013 | 7.643 | 7.648 | 7.387 | 7.584 | 3,122,820 | -0.15(-1.90%) |
May 22, 2013 | 8.028 | 8.124 | 7.661 | 7.730 | 2,997,205 | -0.27(-3.38%) |
May 21, 2013 | 7.936 | 8.023 | 7.936 | 8.001 | 1,824,706 | +0.06(+0.75%) |
May 20, 2013 | 8.005 | 8.007 | 7.902 | 7.941 | 1,946,191 | -0.06(-0.74%) |
May 17, 2013 | 7.955 | 8.014 | 7.919 | 8.001 | 2,026,302 | +0.09(+1.16%) |
May 16, 2013 | 7.927 | 8.014 | 7.891 | 7.909 | 4,115,400 | -0.03(-0.35%) |
May 15, 2013 | 7.776 | 7.968 | 7.762 | 7.936 | 2,076,893 | +0.20(+2.61%) |
May 13, 2013 | 7.675 | 7.757 | 7.643 | 7.735 | 1,414,037 | +0.06(+0.78%) |
May 10, 2013 | 7.652 | 7.687 | 7.602 | 7.675 | 1,167,437 | +0.04(+0.54%) |
May 09, 2013 | 7.753 | 7.771 | 7.625 | 7.634 | 2,110,408 | -0.14(-1.83%) |
May 08, 2013 | 7.703 | 7.776 | 7.689 | 7.776 | 3,620,883 | +0.07(+0.89%) |
May 07, 2013 | 7.611 | 7.730 | 7.584 | 7.707 | 2,008,721 | +0.11(+1.45%) |
May 06, 2013 | 7.533 | 7.639 | 7.515 | 7.597 | 2,395,801 | +0.08(+1.10%) |
May 03, 2013 | 7.483 | 7.556 | 7.428 | 7.515 | 2,831,122 | +0.09(+1.17%) |
May 02, 2013 | 7.267 | 7.428 | 7.245 | 7.428 | 3,021,269 | +0.19(+2.59%) |