Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.061 | 7.106 | 6.995 | 7.095 | 267,082 | +0.01(+0.08%) |
Jul 30, 2013 | 6.995 | 7.095 | 6.978 | 7.089 | 295,545 | +0.03(+0.47%) |
Jul 29, 2013 | 7.011 | 7.084 | 7.006 | 7.056 | 153,266 | +0.04(+0.60%) |
Jul 26, 2013 | 6.928 | 7.039 | 6.906 | 7.014 | 271,090 | +0.03(+0.43%) |
Jul 25, 2013 | 6.978 | 6.989 | 6.873 | 6.984 | 340,027 | -0.03(-0.40%) |
Jul 24, 2013 | 7.067 | 7.067 | 6.984 | 7.011 | 231,323 | -0.04(-0.55%) |
Jul 23, 2013 | 7.050 | 7.106 | 6.986 | 7.050 | 226,568 | +0.01(+0.16%) |
Jul 22, 2013 | 7.134 | 7.156 | 6.990 | 7.039 | 277,378 | -0.12(-1.63%) |
Jul 19, 2013 | 7.228 | 7.234 | 7.139 | 7.156 | 183,552 | -0.08(-1.08%) |
Jul 18, 2013 | 7.256 | 7.278 | 7.222 | 7.234 | 164,042 | -0.02(-0.23%) |
Jul 17, 2013 | 7.222 | 7.272 | 7.206 | 7.250 | 200,658 | +0.03(+0.38%) |
Jul 16, 2013 | 7.145 | 7.261 | 7.134 | 7.222 | 193,214 | -0.03(-0.38%) |
Jul 15, 2013 | 7.311 | 7.314 | 7.222 | 7.250 | 150,755 | -0.07(-0.91%) |
Jul 12, 2013 | 7.356 | 7.406 | 7.295 | 7.317 | 159,441 | -0.02(-0.30%) |
Jul 11, 2013 | 7.356 | 7.383 | 7.306 | 7.339 | 165,549 | +0.06(+0.88%) |
Jul 10, 2013 | 7.259 | 7.314 | 7.203 | 7.275 | 188,664 | -0.01(-0.15%) |
Jul 09, 2013 | 7.308 | 7.319 | 7.247 | 7.286 | 217,716 | -0.03(-0.45%) |
Jul 08, 2013 | 7.336 | 7.424 | 7.264 | 7.319 | 288,118 | -0.05(-0.67%) |
Jul 05, 2013 | 7.358 | 7.397 | 7.259 | 7.369 | 261,311 | -0.07(-0.96%) |
Jul 03, 2013 | 7.540 | 7.540 | 7.413 | 7.441 | 151,284 | -0.13(-1.68%) |
Jul 02, 2013 | 7.656 | 7.673 | 7.568 | 7.568 | 220,938 | -0.09(-1.15%) |
Jul 01, 2013 | 7.634 | 7.710 | 7.634 | 7.656 | 143,245 | +0.00(+0.00%) |
Jun 28, 2013 | 7.628 | 7.673 | 7.562 | 7.656 | 181,616 | +0.02(+0.22%) |
Jun 27, 2013 | 7.573 | 7.717 | 7.562 | 7.639 | 365,476 | +0.10(+1.39%) |
Jun 26, 2013 | 7.303 | 7.562 | 7.259 | 7.535 | 335,120 | +0.28(+3.88%) |
Jun 25, 2013 | 7.236 | 7.259 | 7.126 | 7.253 | 304,382 | +0.04(+0.54%) |
Jun 24, 2013 | 7.319 | 7.319 | 7.165 | 7.214 | 434,946 | -0.15(-2.10%) |
Jun 21, 2013 | 7.397 | 7.452 | 7.336 | 7.369 | 274,310 | -0.07(-0.96%) |
Jun 20, 2013 | 7.457 | 7.474 | 7.397 | 7.441 | 430,908 | -0.12(-1.61%) |
Jun 19, 2013 | 7.601 | 7.617 | 7.540 | 7.562 | 272,982 | -0.08(-1.08%) |
Jun 18, 2013 | 7.728 | 7.739 | 7.617 | 7.645 | 261,543 | -0.09(-1.21%) |
Jun 17, 2013 | 7.733 | 7.799 | 7.673 | 7.739 | 317,205 | +0.01(+0.07%) |
Jun 14, 2013 | 7.584 | 7.744 | 7.557 | 7.733 | 320,420 | +0.15(+2.04%) |
Jun 13, 2013 | 7.468 | 7.584 | 7.374 | 7.579 | 420,824 | +0.13(+1.70%) |
Jun 12, 2013 | 7.645 | 7.675 | 7.452 | 7.452 | 516,965 | -0.27(-3.54%) |
Jun 11, 2013 | 7.725 | 7.763 | 7.637 | 7.725 | 305,358 | -0.10(-1.26%) |
Jun 10, 2013 | 7.945 | 7.945 | 7.796 | 7.824 | 168,956 | -0.14(-1.79%) |
Jun 07, 2013 | 7.966 | 8.010 | 7.906 | 7.966 | 122,884 | -0.02(-0.21%) |
Jun 06, 2013 | 7.912 | 7.994 | 7.892 | 7.983 | 182,748 | +0.07(+0.83%) |
Jun 05, 2013 | 7.802 | 7.917 | 7.796 | 7.917 | 232,133 | +0.13(+1.69%) |
Jun 04, 2013 | 7.730 | 7.796 | 7.643 | 7.785 | 556,382 | +0.01(+0.14%) |
Jun 03, 2013 | 7.972 | 7.976 | 7.736 | 7.774 | 515,283 | -0.20(-2.48%) |
May 31, 2013 | 8.098 | 8.137 | 7.923 | 7.972 | 297,415 | -0.14(-1.76%) |
May 30, 2013 | 8.230 | 8.241 | 8.098 | 8.115 | 239,821 | -0.09(-1.14%) |
May 29, 2013 | 8.323 | 8.349 | 8.197 | 8.208 | 331,050 | -0.15(-1.84%) |
May 28, 2013 | 8.433 | 8.444 | 8.329 | 8.362 | 146,056 | -0.05(-0.65%) |
May 24, 2013 | 8.433 | 8.433 | 8.400 | 8.417 | 86,899 | -0.02(-0.26%) |
May 23, 2013 | 8.373 | 8.439 | 8.367 | 8.439 | 156,099 | +0.03(+0.39%) |
May 22, 2013 | 8.444 | 8.455 | 8.395 | 8.406 | 108,445 | -0.01(-0.13%) |
May 21, 2013 | 8.439 | 8.444 | 8.400 | 8.417 | 118,846 | -0.07(-0.78%) |
May 20, 2013 | 8.411 | 8.499 | 8.402 | 8.483 | 158,396 | +0.09(+1.05%) |
May 17, 2013 | 8.400 | 8.422 | 8.356 | 8.395 | 126,534 | +0.00(+0.00%) |
May 16, 2013 | 8.406 | 8.433 | 8.384 | 8.395 | 79,211 | +0.01(+0.13%) |
May 15, 2013 | 8.439 | 8.439 | 8.340 | 8.384 | 146,887 | -0.03(-0.33%) |
May 13, 2013 | 8.488 | 8.488 | 8.367 | 8.411 | 190,316 | -0.08(-0.90%) |
May 10, 2013 | 8.472 | 8.493 | 8.439 | 8.488 | 201,655 | +0.05(+0.65%) |
May 09, 2013 | 8.493 | 8.510 | 8.422 | 8.433 | 191,752 | -0.03(-0.39%) |
May 08, 2013 | 8.504 | 8.504 | 8.450 | 8.466 | 135,930 | -0.03(-0.38%) |
May 07, 2013 | 8.444 | 8.499 | 8.422 | 8.499 | 184,189 | +0.05(+0.65%) |
May 06, 2013 | 8.439 | 8.450 | 8.412 | 8.444 | 90,539 | +0.02(+0.26%) |
May 03, 2013 | 8.422 | 8.450 | 8.395 | 8.422 | 94,268 | -0.03(-0.32%) |
May 02, 2013 | 8.384 | 8.477 | 8.384 | 8.450 | 148,611 | +0.05(+0.59%) |