Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.111 | 7.168 | 7.069 | 7.125 | 176,873 | +0.02(+0.33%) |
Jul 30, 2013 | 7.073 | 7.116 | 7.030 | 7.101 | 137,722 | +0.03(+0.47%) |
Jul 29, 2013 | 7.068 | 7.078 | 6.968 | 7.068 | 114,065 | -0.00(-0.07%) |
Jul 26, 2013 | 7.087 | 7.101 | 6.949 | 7.073 | 95,980 | +0.00(+0.00%) |
Jul 25, 2013 | 7.006 | 7.073 | 6.983 | 7.073 | 110,770 | +0.08(+1.09%) |
Jul 24, 2013 | 7.016 | 7.054 | 6.859 | 6.997 | 118,931 | -0.02(-0.34%) |
Jul 23, 2013 | 6.940 | 7.035 | 6.940 | 7.021 | 88,108 | +0.09(+1.30%) |
Jul 22, 2013 | 6.989 | 7.002 | 6.883 | 6.930 | 195,612 | -0.05(-0.68%) |
Jul 19, 2013 | 7.002 | 7.042 | 6.949 | 6.978 | 208,928 | -0.02(-0.27%) |
Jul 18, 2013 | 7.059 | 7.068 | 6.992 | 6.997 | 106,434 | -0.04(-0.54%) |
Jul 17, 2013 | 7.002 | 7.096 | 7.002 | 7.035 | 127,074 | +0.01(+0.14%) |
Jul 16, 2013 | 7.144 | 7.144 | 6.973 | 7.025 | 142,304 | -0.10(-1.34%) |
Jul 15, 2013 | 7.106 | 7.139 | 7.078 | 7.120 | 112,924 | +0.01(+0.20%) |
Jul 12, 2013 | 7.111 | 7.130 | 7.073 | 7.106 | 63,877 | -0.05(-0.66%) |
Jul 11, 2013 | 6.987 | 7.154 | 6.873 | 7.154 | 155,717 | +0.15(+2.19%) |
Jul 10, 2013 | 6.948 | 7.017 | 6.930 | 7.000 | 179,549 | -0.01(-0.20%) |
Jul 09, 2013 | 6.920 | 7.024 | 6.915 | 7.015 | 68,567 | +0.10(+1.44%) |
Jul 08, 2013 | 6.915 | 7.015 | 6.899 | 6.915 | 128,727 | -0.01(-0.20%) |
Jul 05, 2013 | 6.972 | 7.024 | 6.873 | 6.930 | 56,077 | -0.08(-1.15%) |
Jul 03, 2013 | 7.000 | 7.114 | 6.944 | 7.010 | 67,229 | -0.07(-0.94%) |
Jul 02, 2013 | 7.105 | 7.105 | 7.043 | 7.076 | 101,550 | -0.05(-0.73%) |
Jul 01, 2013 | 7.105 | 7.190 | 7.095 | 7.128 | 94,438 | +0.00(+0.07%) |
Jun 28, 2013 | 7.152 | 7.180 | 7.086 | 7.123 | 78,206 | -0.02(-0.26%) |
Jun 27, 2013 | 7.114 | 7.209 | 7.109 | 7.142 | 230,086 | +0.00(+0.00%) |
Jun 26, 2013 | 6.982 | 7.142 | 6.982 | 7.142 | 254,142 | +0.17(+2.37%) |
Jun 25, 2013 | 6.948 | 6.982 | 6.816 | 6.977 | 393,731 | +0.06(+0.82%) |
Jun 24, 2013 | 6.825 | 6.930 | 6.816 | 6.920 | 223,272 | +0.02(+0.27%) |
Jun 21, 2013 | 6.788 | 6.913 | 6.727 | 6.901 | 201,314 | +0.18(+2.60%) |
Jun 20, 2013 | 6.948 | 6.991 | 6.684 | 6.726 | 292,694 | -0.28(-3.98%) |
Jun 19, 2013 | 7.048 | 7.048 | 6.958 | 7.005 | 182,071 | -0.03(-0.40%) |
Jun 18, 2013 | 6.996 | 7.057 | 6.949 | 7.034 | 216,961 | +0.06(+0.81%) |
Jun 17, 2013 | 6.816 | 7.003 | 6.816 | 6.977 | 210,145 | +0.16(+2.36%) |
Jun 14, 2013 | 6.825 | 6.906 | 6.778 | 6.816 | 321,290 | -0.04(-0.55%) |
Jun 13, 2013 | 6.953 | 6.972 | 6.844 | 6.854 | 556,663 | -0.14(-1.96%) |
Jun 12, 2013 | 7.019 | 7.038 | 6.967 | 6.991 | 171,981 | -0.05(-0.76%) |
Jun 11, 2013 | 7.049 | 7.134 | 6.941 | 7.044 | 188,170 | -0.09(-1.25%) |
Jun 10, 2013 | 7.162 | 7.162 | 7.072 | 7.134 | 109,130 | -0.05(-0.72%) |
Jun 07, 2013 | 7.162 | 7.204 | 7.120 | 7.185 | 110,001 | +0.02(+0.33%) |
Jun 06, 2013 | 7.223 | 7.223 | 7.152 | 7.162 | 199,929 | -0.11(-1.55%) |
Jun 05, 2013 | 7.237 | 7.336 | 7.138 | 7.275 | 185,648 | +0.04(+0.52%) |
Jun 04, 2013 | 7.087 | 7.251 | 7.082 | 7.237 | 127,905 | +0.11(+1.52%) |
Jun 03, 2013 | 7.209 | 7.245 | 7.077 | 7.129 | 167,527 | -0.07(-0.98%) |
May 31, 2013 | 7.289 | 7.333 | 7.200 | 7.200 | 160,529 | -0.13(-1.80%) |
May 30, 2013 | 7.280 | 7.385 | 7.280 | 7.331 | 109,162 | +0.03(+0.45%) |
May 29, 2013 | 7.458 | 7.458 | 7.256 | 7.298 | 232,756 | -0.21(-2.82%) |
May 28, 2013 | 7.604 | 7.618 | 7.458 | 7.510 | 159,927 | -0.11(-1.42%) |
May 24, 2013 | 7.618 | 7.661 | 7.581 | 7.618 | 115,714 | -0.01(-0.12%) |
May 23, 2013 | 7.661 | 7.703 | 7.595 | 7.628 | 212,565 | -0.03(-0.43%) |
May 22, 2013 | 7.632 | 7.670 | 7.628 | 7.661 | 128,830 | +0.03(+0.43%) |
May 21, 2013 | 7.576 | 7.642 | 7.576 | 7.628 | 93,238 | +0.02(+0.31%) |
May 20, 2013 | 7.590 | 7.614 | 7.529 | 7.604 | 188,260 | +0.01(+0.19%) |
May 17, 2013 | 7.571 | 7.599 | 7.538 | 7.590 | 162,756 | +0.06(+0.81%) |
May 16, 2013 | 7.557 | 7.599 | 7.529 | 7.529 | 110,020 | -0.01(-0.19%) |
May 15, 2013 | 7.590 | 7.590 | 7.482 | 7.543 | 218,511 | -0.03(-0.43%) |
May 13, 2013 | 7.609 | 7.623 | 7.552 | 7.576 | 140,208 | -0.01(-0.08%) |
May 10, 2013 | 7.540 | 7.587 | 7.540 | 7.582 | 216,365 | +0.06(+0.81%) |
May 09, 2013 | 7.526 | 7.554 | 7.512 | 7.521 | 190,750 | -0.03(-0.43%) |
May 08, 2013 | 7.526 | 7.558 | 7.495 | 7.554 | 244,008 | +0.04(+0.56%) |
May 07, 2013 | 7.493 | 7.540 | 7.465 | 7.512 | 147,602 | +0.04(+0.50%) |
May 06, 2013 | 7.512 | 7.512 | 7.437 | 7.474 | 151,510 | -0.02(-0.31%) |
May 03, 2013 | 7.427 | 7.507 | 7.418 | 7.498 | 159,185 | +0.07(+0.95%) |
May 02, 2013 | 7.455 | 7.469 | 7.385 | 7.427 | 136,449 | -0.06(-0.75%) |