Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.320 | 7.355 | 7.258 | 7.347 | 85,758 | +0.04(+0.53%) |
Jul 30, 2013 | 7.355 | 7.413 | 7.173 | 7.309 | 155,929 | +0.00(+0.05%) |
Jul 29, 2013 | 7.371 | 7.371 | 7.166 | 7.305 | 214,211 | -0.03(-0.47%) |
Jul 26, 2013 | 7.293 | 7.343 | 7.216 | 7.340 | 64,659 | +0.08(+1.06%) |
Jul 25, 2013 | 7.189 | 7.262 | 7.069 | 7.262 | 114,752 | +0.07(+1.02%) |
Jul 24, 2013 | 7.313 | 7.355 | 7.038 | 7.189 | 343,570 | -0.09(-1.17%) |
Jul 23, 2013 | 7.336 | 7.336 | 7.212 | 7.274 | 222,784 | -0.06(-0.84%) |
Jul 22, 2013 | 7.405 | 7.409 | 7.309 | 7.336 | 165,750 | -0.06(-0.84%) |
Jul 19, 2013 | 7.417 | 7.417 | 7.290 | 7.398 | 175,148 | -0.03(-0.47%) |
Jul 18, 2013 | 7.432 | 7.432 | 7.386 | 7.432 | 168,481 | -0.02(-0.31%) |
Jul 17, 2013 | 7.413 | 7.459 | 7.351 | 7.456 | 116,611 | +0.10(+1.37%) |
Jul 16, 2013 | 7.417 | 7.436 | 7.274 | 7.355 | 153,144 | -0.05(-0.68%) |
Jul 15, 2013 | 7.386 | 7.432 | 7.351 | 7.405 | 113,912 | +0.02(+0.21%) |
Jul 12, 2013 | 7.382 | 7.405 | 7.347 | 7.390 | 150,348 | +0.01(+0.16%) |
Jul 11, 2013 | 7.367 | 7.401 | 7.262 | 7.378 | 165,755 | +0.00(+0.00%) |
Jul 10, 2013 | 7.355 | 7.398 | 7.313 | 7.378 | 215,833 | +0.04(+0.58%) |
Jul 09, 2013 | 7.382 | 7.347 | 7.251 | 7.336 | 198,163 | +0.00(+0.00%) |
Jul 08, 2013 | 7.390 | 7.390 | 7.328 | 7.336 | 88,657 | -0.02(-0.26%) |
Jul 05, 2013 | 7.340 | 7.374 | 7.274 | 7.355 | 74,359 | +0.02(+0.21%) |
Jul 03, 2013 | 7.343 | 7.401 | 7.305 | 7.340 | 65,569 | +0.02(+0.26%) |
Jul 02, 2013 | 7.390 | 7.390 | 7.251 | 7.320 | 90,540 | -0.03(-0.37%) |
Jul 01, 2013 | 7.332 | 7.467 | 7.332 | 7.347 | 98,815 | +0.08(+1.12%) |
Jun 28, 2013 | 7.429 | 7.432 | 7.226 | 7.266 | 182,383 | -0.08(-1.11%) |
Jun 26, 2013 | 7.282 | 7.407 | 7.258 | 7.347 | 165,724 | +0.08(+1.12%) |
Jun 25, 2013 | 7.452 | 7.452 | 7.185 | 7.266 | 289,166 | -0.05(-0.69%) |
Jun 24, 2013 | 7.386 | 7.456 | 7.231 | 7.316 | 188,274 | -0.05(-0.68%) |
Jun 21, 2013 | 7.432 | 7.498 | 7.270 | 7.367 | 242,254 | -0.02(-0.26%) |
Jun 20, 2013 | 7.378 | 7.475 | 7.256 | 7.386 | 329,013 | +0.06(+0.84%) |
Jun 19, 2013 | 7.185 | 7.405 | 7.181 | 7.324 | 442,768 | +0.14(+1.94%) |
Jun 18, 2013 | 7.413 | 7.444 | 7.123 | 7.185 | 778,776 | -0.25(-3.33%) |
Jun 17, 2013 | 7.456 | 7.498 | 7.409 | 7.432 | 186,572 | +0.01(+0.16%) |
Jun 14, 2013 | 7.502 | 7.502 | 7.409 | 7.421 | 185,585 | -0.05(-0.67%) |
Jun 13, 2013 | 7.529 | 7.579 | 7.448 | 7.471 | 120,550 | +0.02(+0.21%) |
Jun 12, 2013 | 7.572 | 7.572 | 7.456 | 7.456 | 201,142 | -0.10(-1.33%) |
Jun 11, 2013 | 7.579 | 7.579 | 7.502 | 7.556 | 170,428 | -0.04(-0.51%) |
Jun 10, 2013 | 7.614 | 7.622 | 7.502 | 7.595 | 184,261 | +0.00(+0.05%) |
Jun 07, 2013 | 7.610 | 7.630 | 7.525 | 7.591 | 178,150 | -0.02(-0.25%) |
Jun 06, 2013 | 7.630 | 7.630 | 7.514 | 7.610 | 243,593 | -0.01(-0.10%) |
Jun 05, 2013 | 7.618 | 7.618 | 7.556 | 7.618 | 127,191 | +0.02(+0.25%) |
Jun 04, 2013 | 7.626 | 7.684 | 7.579 | 7.599 | 190,832 | -0.06(-0.81%) |
Jun 03, 2013 | 7.672 | 7.676 | 7.583 | 7.661 | 292,060 | -0.03(-0.35%) |
May 31, 2013 | 7.657 | 7.688 | 7.618 | 7.688 | 228,176 | +0.05(+0.71%) |
May 30, 2013 | 7.649 | 7.649 | 7.558 | 7.633 | 297,658 | +0.02(+0.25%) |
May 29, 2013 | 7.680 | 7.680 | 7.556 | 7.614 | 202,724 | -0.08(-1.01%) |
May 28, 2013 | 7.726 | 7.726 | 7.545 | 7.691 | 291,628 | -0.02(-0.20%) |
May 24, 2013 | 7.668 | 7.722 | 7.610 | 7.707 | 191,175 | +0.02(+0.30%) |
May 23, 2013 | 7.657 | 7.684 | 7.568 | 7.684 | 139,373 | +0.01(+0.10%) |
May 22, 2013 | 7.672 | 7.707 | 7.564 | 7.676 | 175,869 | +0.04(+0.51%) |
May 21, 2013 | 7.711 | 7.711 | 7.568 | 7.637 | 176,086 | -0.07(-0.90%) |
May 20, 2013 | 7.711 | 7.711 | 7.633 | 7.707 | 188,765 | +0.02(+0.30%) |
May 17, 2013 | 7.715 | 7.722 | 7.626 | 7.684 | 131,641 | -0.03(-0.35%) |
May 16, 2013 | 7.726 | 7.730 | 7.618 | 7.711 | 411,982 | -0.05(-0.70%) |
May 15, 2013 | 7.831 | 7.831 | 7.707 | 7.765 | 294,157 | -0.04(-0.50%) |
May 13, 2013 | 7.815 | 7.815 | 7.738 | 7.804 | 282,675 | +0.03(+0.35%) |
May 10, 2013 | 7.734 | 7.893 | 7.668 | 7.777 | 558,055 | +0.04(+0.55%) |
May 09, 2013 | 7.688 | 7.769 | 7.684 | 7.734 | 455,203 | +0.02(+0.25%) |
May 08, 2013 | 7.715 | 7.719 | 7.661 | 7.715 | 214,928 | +0.01(+0.10%) |
May 07, 2013 | 7.730 | 7.746 | 7.695 | 7.707 | 159,531 | -0.00(-0.05%) |
May 06, 2013 | 7.722 | 7.750 | 7.695 | 7.711 | 115,944 | -0.05(-0.65%) |
May 03, 2013 | 7.695 | 7.761 | 7.730 | 7.761 | 211,201 | +0.03(+0.40%) |
May 02, 2013 | 7.711 | 7.738 | 7.705 | 7.730 | 73,589 | +0.03(+0.35%) |