Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.242 | 7.242 | 7.044 | 7.060 | 2,578,900 | -0.20(-2.72%) |
Jul 30, 2013 | 7.186 | 7.288 | 7.171 | 7.257 | 2,179,485 | +0.12(+1.63%) |
Jul 29, 2013 | 7.156 | 7.196 | 7.120 | 7.141 | 1,527,711 | -0.05(-0.63%) |
Jul 26, 2013 | 7.181 | 7.293 | 7.123 | 7.186 | 2,287,534 | -0.04(-0.56%) |
Jul 25, 2013 | 7.105 | 7.270 | 7.004 | 7.227 | 4,140,353 | +0.06(+0.85%) |
Jul 24, 2013 | 7.288 | 7.303 | 7.115 | 7.166 | 3,979,859 | -0.10(-1.32%) |
Jul 23, 2013 | 7.308 | 7.308 | 7.212 | 7.262 | 1,498,706 | -0.01(-0.07%) |
Jul 22, 2013 | 7.191 | 7.288 | 7.161 | 7.267 | 2,307,023 | +0.07(+0.91%) |
Jul 19, 2013 | 7.369 | 7.369 | 7.171 | 7.201 | 3,468,136 | -0.17(-2.34%) |
Jul 18, 2013 | 7.282 | 7.394 | 7.257 | 7.374 | 2,450,544 | +0.11(+1.46%) |
Jul 17, 2013 | 7.247 | 7.303 | 7.212 | 7.267 | 871,700 | +0.03(+0.35%) |
Jul 16, 2013 | 7.237 | 7.303 | 7.196 | 7.242 | 1,543,753 | -0.02(-0.21%) |
Jul 15, 2013 | 7.247 | 7.318 | 7.222 | 7.257 | 849,578 | +0.01(+0.14%) |
Jul 12, 2013 | 7.282 | 7.318 | 7.191 | 7.247 | 1,851,008 | -0.05(-0.63%) |
Jul 11, 2013 | 7.181 | 7.323 | 7.171 | 7.293 | 3,703,391 | +0.18(+2.56%) |
Jul 10, 2013 | 7.034 | 7.120 | 7.004 | 7.110 | 2,864,578 | +0.08(+1.08%) |
Jul 09, 2013 | 6.938 | 7.049 | 6.908 | 7.034 | 2,534,011 | +0.13(+1.83%) |
Jul 08, 2013 | 6.908 | 6.991 | 6.882 | 6.908 | 1,476,938 | +0.03(+0.44%) |
Jul 05, 2013 | 6.882 | 6.908 | 6.685 | 6.877 | 2,548,830 | +0.01(+0.07%) |
Jul 03, 2013 | 6.872 | 6.928 | 6.796 | 6.872 | 1,286,702 | -0.02(-0.22%) |
Jul 02, 2013 | 6.852 | 7.024 | 6.801 | 6.887 | 3,548,698 | -0.01(-0.07%) |
Jul 01, 2013 | 6.807 | 6.985 | 6.752 | 6.892 | 3,436,325 | +0.12(+1.78%) |
Jun 28, 2013 | 6.877 | 6.887 | 6.747 | 6.772 | 5,449,751 | -0.11(-1.60%) |
Jun 27, 2013 | 6.822 | 6.978 | 6.812 | 6.882 | 3,641,766 | +0.12(+1.78%) |
Jun 26, 2013 | 6.692 | 6.822 | 6.682 | 6.762 | 3,165,066 | +0.14(+2.04%) |
Jun 25, 2013 | 6.457 | 6.652 | 6.402 | 6.627 | 3,037,469 | +0.24(+3.68%) |
Jun 24, 2013 | 6.221 | 6.492 | 6.126 | 6.392 | 4,562,438 | +0.08(+1.19%) |
Jun 21, 2013 | 6.482 | 6.545 | 6.274 | 6.316 | 5,231,415 | -0.14(-2.17%) |
Jun 20, 2013 | 6.612 | 6.632 | 6.402 | 6.457 | 2,023,291 | -0.26(-3.81%) |
Jun 19, 2013 | 6.973 | 6.983 | 6.692 | 6.712 | 1,508,376 | -0.27(-3.80%) |
Jun 18, 2013 | 6.913 | 7.043 | 6.862 | 6.978 | 2,020,666 | +0.08(+1.09%) |
Jun 17, 2013 | 6.948 | 7.013 | 6.857 | 6.903 | 1,976,989 | -0.03(-0.36%) |
Jun 14, 2013 | 6.807 | 6.933 | 6.757 | 6.928 | 2,674,734 | +0.12(+1.69%) |
Jun 13, 2013 | 6.507 | 6.817 | 6.507 | 6.812 | 2,688,972 | +0.28(+4.29%) |
Jun 12, 2013 | 6.667 | 6.687 | 6.462 | 6.532 | 3,419,891 | -0.11(-1.66%) |
Jun 11, 2013 | 6.737 | 6.757 | 6.612 | 6.642 | 2,570,999 | -0.16(-2.36%) |
Jun 10, 2013 | 6.918 | 6.953 | 6.787 | 6.802 | 1,736,558 | -0.10(-1.45%) |
Jun 07, 2013 | 6.953 | 6.998 | 6.792 | 6.903 | 1,517,458 | -0.07(-0.93%) |
Jun 06, 2013 | 6.817 | 6.973 | 6.772 | 6.968 | 2,134,861 | +0.12(+1.76%) |
Jun 05, 2013 | 6.867 | 6.958 | 6.792 | 6.847 | 1,944,656 | -0.05(-0.65%) |
Jun 04, 2013 | 7.178 | 7.233 | 6.867 | 6.892 | 3,295,573 | -0.31(-4.25%) |
Jun 03, 2013 | 7.078 | 7.218 | 6.928 | 7.198 | 4,291,906 | +0.11(+1.48%) |
May 31, 2013 | 7.083 | 7.148 | 6.978 | 7.093 | 3,794,968 | -0.02(-0.21%) |
May 30, 2013 | 7.103 | 7.188 | 7.048 | 7.108 | 2,058,471 | +0.00(+0.07%) |
May 29, 2013 | 7.303 | 7.303 | 7.048 | 7.103 | 3,608,085 | -0.26(-3.54%) |
May 28, 2013 | 7.559 | 7.599 | 7.318 | 7.363 | 2,721,978 | -0.11(-1.47%) |
May 24, 2013 | 7.484 | 7.509 | 7.363 | 7.474 | 2,115,837 | -0.06(-0.80%) |
May 23, 2013 | 7.624 | 7.634 | 7.469 | 7.534 | 3,330,992 | -0.18(-2.27%) |
May 22, 2013 | 7.969 | 8.045 | 7.669 | 7.709 | 2,613,605 | -0.28(-3.45%) |
May 21, 2013 | 7.954 | 8.005 | 7.934 | 7.984 | 1,754,028 | +0.04(+0.44%) |
May 20, 2013 | 7.889 | 7.964 | 7.879 | 7.949 | 2,103,138 | +0.04(+0.44%) |
May 17, 2013 | 7.859 | 7.929 | 7.849 | 7.914 | 1,377,680 | +0.06(+0.70%) |
May 16, 2013 | 7.914 | 7.984 | 7.829 | 7.859 | 2,103,873 | -0.10(-1.20%) |
May 15, 2013 | 7.859 | 7.954 | 7.824 | 7.954 | 2,454,273 | +0.15(+1.93%) |
May 13, 2013 | 7.834 | 7.864 | 7.764 | 7.804 | 2,244,957 | -0.06(-0.70%) |
May 10, 2013 | 7.799 | 7.869 | 7.734 | 7.859 | 1,736,153 | +0.06(+0.77%) |
May 09, 2013 | 7.869 | 7.882 | 7.784 | 7.799 | 2,041,302 | -0.09(-1.14%) |
May 08, 2013 | 7.794 | 7.889 | 7.784 | 7.889 | 1,530,089 | +0.08(+0.96%) |
May 07, 2013 | 7.754 | 7.849 | 7.744 | 7.814 | 2,053,341 | +0.05(+0.65%) |
May 06, 2013 | 7.654 | 7.794 | 7.654 | 7.764 | 1,946,698 | +0.09(+1.17%) |
May 03, 2013 | 7.624 | 7.689 | 7.559 | 7.674 | 2,938,198 | +0.12(+1.52%) |
May 02, 2013 | 7.423 | 7.561 | 7.418 | 7.559 | 4,594,977 | +0.16(+2.17%) |