Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.050 | 7.100 | 6.970 | 7.000 | 0 | -0.05(-0.71%) |
Jul 30, 2013 | 7.010 | 7.100 | 6.930 | 7.050 | 0 | +0.04(+0.57%) |
Jul 29, 2013 | 7.050 | 7.100 | 6.880 | 7.010 | 0 | -0.04(-0.57%) |
Jul 26, 2013 | 6.940 | 7.060 | 6.840 | 7.050 | 0 | +0.04(+0.57%) |
Jul 25, 2013 | 6.790 | 7.050 | 6.710 | 7.010 | 0 | +0.19(+2.79%) |
Jul 24, 2013 | 6.870 | 7.100 | 6.750 | 6.820 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 6.540 | 6.960 | 6.540 | 6.820 | 0 | +0.27(+4.12%) |
Jul 22, 2013 | 6.390 | 6.650 | 6.340 | 6.550 | 0 | +0.16(+2.50%) |
Jul 19, 2013 | 6.430 | 6.488 | 6.300 | 6.390 | 0 | -0.05(-0.78%) |
Jul 18, 2013 | 6.510 | 6.600 | 6.415 | 6.440 | 0 | -0.07(-1.08%) |
Jul 17, 2013 | 6.480 | 6.570 | 6.460 | 6.510 | 144,522 | +0.05(+0.77%) |
Jul 16, 2013 | 6.460 | 6.700 | 6.380 | 6.460 | 0 | +0.07(+1.10%) |
Jul 15, 2013 | 6.240 | 6.400 | 6.160 | 6.390 | 0 | +0.13(+2.08%) |
Jul 12, 2013 | 6.300 | 6.300 | 6.200 | 6.260 | 0 | -0.04(-0.63%) |
Jul 11, 2013 | 6.450 | 6.460 | 6.230 | 6.300 | 0 | -0.10(-1.56%) |
Jul 10, 2013 | 6.350 | 6.480 | 6.260 | 6.400 | 0 | +0.04(+0.63%) |
Jul 09, 2013 | 6.430 | 6.470 | 6.360 | 6.360 | 0 | -0.02(-0.31%) |
Jul 08, 2013 | 6.190 | 6.390 | 6.180 | 6.380 | 0 | +0.17(+2.74%) |
Jul 05, 2013 | 6.260 | 6.260 | 5.940 | 6.210 | 0 | +0.04(+0.65%) |
Jul 03, 2013 | 6.100 | 6.290 | 6.100 | 6.170 | 0 | -0.03(-0.48%) |
Jul 02, 2013 | 6.300 | 6.360 | 6.150 | 6.200 | 0 | -0.12(-1.90%) |
Jul 01, 2013 | 6.240 | 6.400 | 6.212 | 6.320 | 0 | +0.11(+1.77%) |
Jun 28, 2013 | 6.200 | 6.300 | 6.200 | 6.210 | 833,221 | +0.05(+0.81%) |
Jun 26, 2013 | 6.240 | 6.280 | 6.010 | 6.160 | 0 | -0.05(-0.81%) |
Jun 25, 2013 | 6.100 | 6.270 | 5.970 | 6.210 | 0 | +0.18(+2.99%) |
Jun 24, 2013 | 6.060 | 6.160 | 6.000 | 6.030 | 0 | -0.10(-1.63%) |
Jun 21, 2013 | 6.390 | 6.390 | 5.830 | 6.130 | 175,604 | -0.24(-3.77%) |
Jun 20, 2013 | 6.370 | 6.490 | 6.080 | 6.370 | 0 | -0.09(-1.39%) |
Jun 19, 2013 | 6.490 | 6.600 | 6.460 | 6.460 | 0 | -0.05(-0.77%) |
Jun 18, 2013 | 6.390 | 6.510 | 6.390 | 6.510 | 0 | +0.11(+1.72%) |
Jun 17, 2013 | 6.460 | 6.560 | 6.310 | 6.400 | 0 | -0.03(-0.47%) |
Jun 14, 2013 | 6.490 | 6.600 | 6.420 | 6.430 | 0 | -0.10(-1.53%) |
Jun 13, 2013 | 6.370 | 6.600 | 6.360 | 6.530 | 84,376 | +0.14(+2.19%) |
Jun 12, 2013 | 6.250 | 6.510 | 6.220 | 6.390 | 143,432 | -0.05(-0.78%) |
Jun 11, 2013 | 6.410 | 6.500 | 6.210 | 6.440 | 155,303 | -0.01(-0.16%) |
Jun 10, 2013 | 6.810 | 6.850 | 6.330 | 6.450 | 0 | -0.35(-5.15%) |
Jun 07, 2013 | 6.870 | 6.960 | 6.760 | 6.800 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 7.120 | 7.220 | 6.660 | 6.800 | 202,191 | -0.32(-4.49%) |
Jun 05, 2013 | 7.140 | 7.290 | 7.050 | 7.120 | 0 | -0.02(-0.28%) |
Jun 04, 2013 | 7.330 | 7.510 | 7.030 | 7.140 | 0 | -0.19(-2.59%) |
Jun 03, 2013 | 7.290 | 7.350 | 7.080 | 7.330 | 99,828 | +0.08(+1.10%) |
May 31, 2013 | 7.170 | 7.320 | 7.160 | 7.250 | 121,521 | +0.02(+0.28%) |
May 30, 2013 | 7.030 | 7.280 | 7.020 | 7.230 | 82,512 | +0.20(+2.84%) |
May 29, 2013 | 7.300 | 7.300 | 7.000 | 7.030 | 130,227 | -0.31(-4.22%) |
May 28, 2013 | 7.340 | 7.350 | 7.211 | 7.340 | 67,637 | +0.15(+2.09%) |
May 24, 2013 | 7.100 | 7.250 | 7.010 | 7.190 | 0 | +0.05(+0.70%) |
May 23, 2013 | 7.030 | 7.170 | 6.890 | 7.140 | 0 | +0.08(+1.13%) |
May 22, 2013 | 7.120 | 7.270 | 7.000 | 7.060 | 0 | -0.07(-0.98%) |
May 21, 2013 | 7.130 | 7.160 | 7.020 | 7.130 | 0 | +0.02(+0.28%) |
May 20, 2013 | 7.170 | 7.210 | 7.050 | 7.110 | 0 | -0.09(-1.25%) |
May 17, 2013 | 7.190 | 7.210 | 7.080 | 7.200 | 0 | +0.06(+0.84%) |
May 16, 2013 | 7.110 | 7.180 | 7.070 | 7.140 | 79,408 | +0.00(+0.00%) |
May 15, 2013 | 7.120 | 7.170 | 7.080 | 7.140 | 0 | -0.01(-0.14%) |
May 13, 2013 | 7.140 | 7.150 | 7.030 | 7.150 | 0 | +0.09(+1.27%) |
May 10, 2013 | 6.850 | 7.150 | 6.850 | 7.060 | 0 | +0.45(+6.81%) |
May 09, 2013 | 6.560 | 6.700 | 6.410 | 6.610 | 225,370 | +0.06(+0.92%) |
May 08, 2013 | 6.420 | 6.560 | 6.260 | 6.550 | 0 | +0.29(+4.63%) |
May 07, 2013 | 6.280 | 6.430 | 6.230 | 6.260 | 0 | +0.02(+0.32%) |
May 06, 2013 | 6.210 | 6.270 | 6.150 | 6.240 | 0 | +0.01(+0.16%) |
May 03, 2013 | 6.210 | 6.260 | 6.200 | 6.230 | 0 | +0.01(+0.16%) |
May 02, 2013 | 6.040 | 6.280 | 5.950 | 6.220 | 0 | +0.24(+4.01%) |