Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.871 | 8.026 | 7.808 | 7.959 | 399,231 | +0.12(+1.47%) |
Jul 30, 2013 | 8.004 | 8.004 | 7.729 | 7.844 | 578,677 | -0.11(-1.34%) |
Jul 29, 2013 | 7.942 | 8.061 | 7.915 | 7.950 | 548,505 | +0.00(+0.00%) |
Jul 26, 2013 | 7.968 | 8.004 | 7.897 | 7.950 | 292,553 | -0.04(-0.44%) |
Jul 25, 2013 | 7.915 | 7.995 | 7.897 | 7.986 | 431,733 | +0.04(+0.56%) |
Jul 24, 2013 | 7.977 | 8.021 | 7.879 | 7.942 | 266,697 | -0.04(-0.44%) |
Jul 23, 2013 | 7.995 | 8.048 | 7.933 | 7.977 | 404,517 | -0.01(-0.11%) |
Jul 22, 2013 | 7.968 | 8.030 | 7.933 | 7.986 | 574,094 | +0.00(+0.00%) |
Jul 19, 2013 | 7.871 | 8.030 | 7.826 | 7.986 | 1,236,507 | +0.08(+1.01%) |
Jul 18, 2013 | 7.471 | 8.012 | 7.462 | 7.906 | 1,005,328 | +0.46(+6.13%) |
Jul 17, 2013 | 7.587 | 7.675 | 7.427 | 7.449 | 596,768 | -0.12(-1.58%) |
Jul 16, 2013 | 7.303 | 7.578 | 7.285 | 7.569 | 810,220 | +0.29(+4.02%) |
Jul 15, 2013 | 7.312 | 7.347 | 7.241 | 7.276 | 346,149 | -0.05(-0.73%) |
Jul 12, 2013 | 7.320 | 7.365 | 7.223 | 7.329 | 265,824 | -0.02(-0.24%) |
Jul 11, 2013 | 7.383 | 7.427 | 7.294 | 7.347 | 332,383 | +0.05(+0.73%) |
Jul 10, 2013 | 7.223 | 7.365 | 7.205 | 7.294 | 468,938 | +0.10(+1.36%) |
Jul 09, 2013 | 7.152 | 7.201 | 7.072 | 7.196 | 398,562 | +0.08(+1.12%) |
Jul 08, 2013 | 6.974 | 7.116 | 6.894 | 7.116 | 582,854 | +0.16(+2.30%) |
Jul 05, 2013 | 7.134 | 7.134 | 6.930 | 6.957 | 234,892 | -0.09(-1.26%) |
Jul 03, 2013 | 7.170 | 7.170 | 7.028 | 7.045 | 198,405 | -0.18(-2.46%) |
Jul 02, 2013 | 7.294 | 7.312 | 7.161 | 7.223 | 530,121 | -0.06(-0.85%) |
Jul 01, 2013 | 7.329 | 7.383 | 7.267 | 7.285 | 535,589 | +0.01(+0.12%) |
Jun 28, 2013 | 7.320 | 7.453 | 7.276 | 7.276 | 1,669,364 | +0.04(+0.49%) |
Jun 26, 2013 | 7.214 | 7.303 | 7.187 | 7.241 | 639,897 | +0.08(+1.12%) |
Jun 25, 2013 | 7.161 | 7.178 | 6.965 | 7.161 | 716,792 | +0.04(+0.50%) |
Jun 24, 2013 | 7.036 | 7.187 | 7.036 | 7.125 | 549,954 | +0.05(+0.75%) |
Jun 21, 2013 | 6.983 | 7.081 | 6.965 | 7.072 | 586,380 | +0.12(+1.79%) |
Jun 20, 2013 | 7.036 | 7.061 | 6.921 | 6.948 | 433,413 | -0.16(-2.25%) |
Jun 19, 2013 | 7.338 | 7.374 | 7.107 | 7.107 | 414,386 | -0.22(-3.03%) |
Jun 18, 2013 | 7.365 | 7.427 | 7.276 | 7.329 | 458,554 | -0.04(-0.48%) |
Jun 17, 2013 | 7.374 | 7.427 | 7.303 | 7.365 | 795,289 | +0.09(+1.22%) |
Jun 14, 2013 | 7.329 | 7.383 | 7.227 | 7.276 | 616,562 | -0.04(-0.49%) |
Jun 13, 2013 | 7.241 | 7.329 | 7.187 | 7.312 | 813,788 | +0.09(+1.23%) |
Jun 12, 2013 | 7.214 | 7.276 | 7.116 | 7.223 | 479,479 | +0.09(+1.24%) |
Jun 11, 2013 | 6.948 | 7.294 | 6.948 | 7.134 | 761,489 | +0.11(+1.52%) |
Jun 10, 2013 | 7.028 | 7.099 | 6.992 | 7.028 | 301,655 | +0.03(+0.38%) |
Jun 07, 2013 | 7.036 | 7.090 | 6.965 | 7.001 | 183,871 | -0.01(-0.13%) |
Jun 06, 2013 | 7.019 | 7.090 | 6.921 | 7.010 | 293,072 | +0.02(+0.25%) |
Jun 05, 2013 | 7.081 | 7.174 | 6.992 | 6.992 | 351,813 | -0.06(-0.88%) |
Jun 04, 2013 | 6.948 | 7.125 | 6.948 | 7.054 | 893,793 | +0.13(+1.92%) |
Jun 03, 2013 | 7.019 | 7.099 | 6.797 | 6.921 | 908,253 | -0.09(-1.27%) |
May 31, 2013 | 6.983 | 7.116 | 6.921 | 7.010 | 684,868 | -0.02(-0.25%) |
May 30, 2013 | 7.107 | 7.196 | 7.010 | 7.028 | 1,018,329 | -0.08(-1.12%) |
May 29, 2013 | 7.196 | 7.249 | 7.054 | 7.107 | 573,072 | -0.13(-1.84%) |
May 28, 2013 | 7.285 | 7.409 | 7.187 | 7.241 | 605,135 | +0.06(+0.87%) |
May 24, 2013 | 7.099 | 7.205 | 7.072 | 7.178 | 418,444 | +0.05(+0.75%) |
May 23, 2013 | 7.054 | 7.143 | 7.054 | 7.125 | 412,336 | +0.01(+0.12%) |
May 22, 2013 | 7.152 | 7.192 | 7.099 | 7.116 | 612,244 | -0.04(-0.50%) |
May 21, 2013 | 7.099 | 7.205 | 7.099 | 7.152 | 541,031 | +0.00(+0.00%) |
May 20, 2013 | 7.249 | 7.285 | 7.116 | 7.152 | 737,803 | -0.12(-1.59%) |
May 17, 2013 | 7.329 | 7.374 | 7.170 | 7.267 | 657,971 | -0.04(-0.49%) |
May 16, 2013 | 7.178 | 7.356 | 7.107 | 7.303 | 541,854 | +0.08(+1.11%) |
May 15, 2013 | 7.320 | 7.383 | 7.196 | 7.223 | 678,386 | +0.05(+0.74%) |
May 13, 2013 | 7.303 | 7.303 | 7.112 | 7.170 | 538,187 | -0.12(-1.70%) |
May 10, 2013 | 7.170 | 7.329 | 7.143 | 7.294 | 346,503 | +0.12(+1.61%) |
May 09, 2013 | 7.347 | 7.409 | 7.178 | 7.178 | 364,946 | -0.18(-2.41%) |
May 08, 2013 | 7.125 | 7.409 | 7.081 | 7.356 | 535,730 | +0.20(+2.85%) |
May 07, 2013 | 6.850 | 7.152 | 6.806 | 7.152 | 656,963 | +0.29(+4.27%) |
May 06, 2013 | 6.957 | 6.957 | 6.682 | 6.859 | 622,525 | -0.12(-1.65%) |
May 03, 2013 | 6.628 | 7.400 | 6.868 | 6.974 | 1,149,307 | -0.43(-5.76%) |
May 02, 2013 | 7.187 | 7.409 | 7.170 | 7.400 | 359,313 | +0.25(+3.47%) |