Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.503 | 6.526 | 6.459 | 6.525 | 450,826 | +0.04(+0.60%) |
Jul 30, 2013 | 6.503 | 6.514 | 6.481 | 6.487 | 397,367 | -0.01(-0.17%) |
Jul 29, 2013 | 6.548 | 6.548 | 6.492 | 6.498 | 325,583 | -0.03(-0.42%) |
Jul 26, 2013 | 6.514 | 6.542 | 6.509 | 6.525 | 365,028 | -0.02(-0.34%) |
Jul 25, 2013 | 6.548 | 6.559 | 6.531 | 6.548 | 246,024 | -0.04(-0.67%) |
Jul 24, 2013 | 6.581 | 6.597 | 6.559 | 6.592 | 383,713 | +0.00(+0.00%) |
Jul 23, 2013 | 6.586 | 6.608 | 6.575 | 6.592 | 172,332 | -0.02(-0.25%) |
Jul 22, 2013 | 6.581 | 6.614 | 6.559 | 6.608 | 242,930 | +0.01(+0.08%) |
Jul 19, 2013 | 6.570 | 6.614 | 6.570 | 6.603 | 278,555 | +0.02(+0.25%) |
Jul 18, 2013 | 6.614 | 6.614 | 6.564 | 6.586 | 249,651 | -0.02(-0.25%) |
Jul 17, 2013 | 6.570 | 6.608 | 6.570 | 6.603 | 251,908 | +0.02(+0.34%) |
Jul 16, 2013 | 6.586 | 6.603 | 6.575 | 6.581 | 245,235 | -0.02(-0.25%) |
Jul 15, 2013 | 6.592 | 6.619 | 6.587 | 6.597 | 243,664 | +0.02(+0.25%) |
Jul 12, 2013 | 6.564 | 6.614 | 6.548 | 6.581 | 281,859 | +0.01(+0.17%) |
Jul 11, 2013 | 6.525 | 6.597 | 6.509 | 6.570 | 495,872 | +0.07(+1.05%) |
Jul 10, 2013 | 6.496 | 6.546 | 6.479 | 6.501 | 371,233 | -0.02(-0.25%) |
Jul 09, 2013 | 6.496 | 6.540 | 6.490 | 6.518 | 460,188 | +0.03(+0.42%) |
Jul 08, 2013 | 6.546 | 6.617 | 6.452 | 6.490 | 589,862 | -0.07(-1.09%) |
Jul 05, 2013 | 6.562 | 6.631 | 6.546 | 6.562 | 200,088 | -0.07(-1.04%) |
Jul 03, 2013 | 6.617 | 6.661 | 6.617 | 6.631 | 173,786 | -0.00(-0.04%) |
Jul 02, 2013 | 6.617 | 6.661 | 6.617 | 6.634 | 277,564 | -0.01(-0.08%) |
Jul 01, 2013 | 6.540 | 6.661 | 6.518 | 6.639 | 387,947 | +0.10(+1.60%) |
Jun 28, 2013 | 6.546 | 6.584 | 6.529 | 6.535 | 365,569 | -0.04(-0.67%) |
Jun 27, 2013 | 6.496 | 6.612 | 6.496 | 6.579 | 306,005 | +0.09(+1.36%) |
Jun 26, 2013 | 6.408 | 6.535 | 6.408 | 6.490 | 377,146 | +0.11(+1.73%) |
Jun 25, 2013 | 6.380 | 6.463 | 6.353 | 6.380 | 595,420 | -0.02(-0.34%) |
Jun 24, 2013 | 6.441 | 6.457 | 6.364 | 6.402 | 643,943 | -0.12(-1.86%) |
Jun 21, 2013 | 6.590 | 6.617 | 6.512 | 6.523 | 305,974 | -0.07(-1.00%) |
Jun 20, 2013 | 6.650 | 6.672 | 6.579 | 6.590 | 470,979 | -0.10(-1.48%) |
Jun 19, 2013 | 6.733 | 7.003 | 6.656 | 6.689 | 257,536 | -0.06(-0.90%) |
Jun 18, 2013 | 6.722 | 6.799 | 6.716 | 6.750 | 347,027 | +0.01(+0.08%) |
Jun 17, 2013 | 6.744 | 6.759 | 6.722 | 6.744 | 238,466 | +0.02(+0.33%) |
Jun 14, 2013 | 6.700 | 6.766 | 6.694 | 6.722 | 232,165 | +0.01(+0.08%) |
Jun 13, 2013 | 6.700 | 6.755 | 6.678 | 6.716 | 367,713 | +0.02(+0.25%) |
Jun 12, 2013 | 6.739 | 6.739 | 6.661 | 6.700 | 623,097 | -0.04(-0.63%) |
Jun 11, 2013 | 6.764 | 6.764 | 6.704 | 6.742 | 542,504 | -0.03(-0.49%) |
Jun 10, 2013 | 6.808 | 6.836 | 6.748 | 6.775 | 704,815 | -0.05(-0.81%) |
Jun 07, 2013 | 6.885 | 6.891 | 6.819 | 6.830 | 383,535 | -0.07(-1.04%) |
Jun 06, 2013 | 6.863 | 6.907 | 6.847 | 6.902 | 468,417 | +0.05(+0.72%) |
Jun 05, 2013 | 6.885 | 6.916 | 6.852 | 6.852 | 437,382 | -0.04(-0.64%) |
Jun 04, 2013 | 6.918 | 6.918 | 6.858 | 6.896 | 299,438 | -0.01(-0.08%) |
Jun 03, 2013 | 6.918 | 6.918 | 6.885 | 6.902 | 508,427 | -0.05(-0.71%) |
May 31, 2013 | 6.990 | 6.990 | 6.907 | 6.951 | 352,778 | +0.00(+0.00%) |
May 30, 2013 | 6.924 | 6.957 | 6.907 | 6.951 | 406,538 | +0.01(+0.08%) |
May 29, 2013 | 6.990 | 7.039 | 6.919 | 6.946 | 636,273 | -0.10(-1.48%) |
May 28, 2013 | 7.089 | 7.094 | 7.028 | 7.050 | 332,695 | -0.03(-0.39%) |
May 24, 2013 | 7.072 | 7.083 | 7.050 | 7.078 | 215,782 | +0.02(+0.23%) |
May 23, 2013 | 7.072 | 7.078 | 7.040 | 7.061 | 242,125 | +0.02(+0.31%) |
May 22, 2013 | 7.089 | 7.122 | 7.034 | 7.039 | 443,522 | -0.05(-0.78%) |
May 21, 2013 | 7.083 | 7.111 | 7.067 | 7.094 | 301,855 | +0.01(+0.16%) |
May 20, 2013 | 7.127 | 7.138 | 7.078 | 7.083 | 416,857 | -0.06(-0.85%) |
May 17, 2013 | 7.149 | 7.149 | 7.122 | 7.144 | 248,350 | -0.01(-0.08%) |
May 16, 2013 | 7.149 | 7.155 | 7.133 | 7.149 | 196,167 | +0.01(+0.08%) |
May 15, 2013 | 7.133 | 7.149 | 7.127 | 7.144 | 269,007 | -0.02(-0.31%) |
May 13, 2013 | 7.210 | 7.210 | 7.155 | 7.166 | 440,091 | -0.03(-0.43%) |
May 10, 2013 | 7.230 | 7.230 | 7.180 | 7.197 | 352,246 | -0.04(-0.53%) |
May 09, 2013 | 7.224 | 7.241 | 7.216 | 7.235 | 234,479 | +0.02(+0.23%) |
May 08, 2013 | 7.224 | 7.230 | 7.213 | 7.219 | 203,369 | -0.01(-0.08%) |
May 07, 2013 | 7.219 | 7.230 | 7.202 | 7.224 | 171,689 | -0.01(-0.15%) |
May 06, 2013 | 7.235 | 7.241 | 7.202 | 7.235 | 294,522 | +0.00(+0.00%) |
May 03, 2013 | 7.268 | 7.268 | 7.224 | 7.235 | 247,193 | -0.03(-0.45%) |
May 02, 2013 | 7.273 | 7.279 | 7.252 | 7.268 | 218,238 | -0.02(-0.23%) |