Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.100 | 8.500 | 8.020 | 8.130 | 4,637,596 | +0.43(+5.58%) |
Jul 30, 2013 | 7.440 | 7.720 | 7.320 | 7.700 | 1,948,885 | +0.30(+4.05%) |
Jul 29, 2013 | 7.430 | 7.540 | 7.390 | 7.400 | 924,344 | -0.06(-0.80%) |
Jul 26, 2013 | 7.670 | 7.670 | 7.340 | 7.460 | 1,472,593 | -0.27(-3.49%) |
Jul 25, 2013 | 7.700 | 7.750 | 7.590 | 7.730 | 891,314 | +0.01(+0.13%) |
Jul 24, 2013 | 7.920 | 7.975 | 7.630 | 7.720 | 1,004,215 | -0.13(-1.66%) |
Jul 23, 2013 | 7.990 | 8.111 | 7.840 | 7.850 | 982,529 | -0.13(-1.63%) |
Jul 22, 2013 | 8.100 | 8.170 | 7.910 | 7.980 | 1,679,377 | +0.02(+0.25%) |
Jul 19, 2013 | 7.670 | 7.960 | 7.550 | 7.960 | 1,213,595 | +0.28(+3.65%) |
Jul 18, 2013 | 7.530 | 7.690 | 7.370 | 7.680 | 732,982 | +0.17(+2.33%) |
Jul 17, 2013 | 7.420 | 7.555 | 7.380 | 7.505 | 523,351 | +0.09(+1.28%) |
Jul 16, 2013 | 7.550 | 7.650 | 7.330 | 7.410 | 1,350,504 | -0.11(-1.46%) |
Jul 15, 2013 | 7.610 | 7.630 | 7.441 | 7.520 | 1,181,825 | -0.06(-0.79%) |
Jul 12, 2013 | 7.540 | 7.800 | 7.520 | 7.580 | 1,624,653 | +0.06(+0.80%) |
Jul 11, 2013 | 7.330 | 7.550 | 7.300 | 7.520 | 1,568,198 | +0.31(+4.30%) |
Jul 10, 2013 | 7.060 | 7.220 | 7.040 | 7.210 | 792,974 | +0.16(+2.27%) |
Jul 09, 2013 | 7.100 | 7.160 | 7.000 | 7.050 | 961,164 | +0.03(+0.43%) |
Jul 08, 2013 | 7.020 | 7.110 | 6.960 | 7.020 | 1,027,208 | +0.08(+1.15%) |
Jul 05, 2013 | 6.910 | 6.940 | 6.660 | 6.940 | 604,731 | +0.17(+2.51%) |
Jul 03, 2013 | 6.990 | 6.990 | 6.740 | 6.770 | 509,226 | -0.27(-3.84%) |
Jul 02, 2013 | 7.210 | 7.240 | 7.020 | 7.040 | 591,712 | -0.13(-1.81%) |
Jul 01, 2013 | 7.150 | 7.250 | 7.080 | 7.170 | 800,114 | +0.12(+1.70%) |
Jun 28, 2013 | 7.130 | 7.210 | 6.970 | 7.050 | 1,970,369 | +0.26(+3.83%) |
Jun 26, 2013 | 6.820 | 6.860 | 6.710 | 6.790 | 721,126 | +0.02(+0.30%) |
Jun 25, 2013 | 6.420 | 6.810 | 6.420 | 6.770 | 1,698,436 | +0.42(+6.61%) |
Jun 24, 2013 | 6.580 | 6.640 | 6.130 | 6.350 | 1,457,029 | -0.36(-5.37%) |
Jun 21, 2013 | 6.930 | 6.970 | 6.660 | 6.710 | 1,025,235 | -0.19(-2.75%) |
Jun 20, 2013 | 6.990 | 6.990 | 6.760 | 6.900 | 1,240,384 | -0.22(-3.09%) |
Jun 19, 2013 | 7.180 | 7.250 | 7.120 | 7.120 | 720,168 | -0.05(-0.70%) |
Jun 18, 2013 | 7.140 | 7.270 | 7.110 | 7.170 | 998,378 | +0.05(+0.70%) |
Jun 17, 2013 | 7.250 | 7.290 | 6.970 | 7.120 | 867,224 | -0.05(-0.70%) |
Jun 14, 2013 | 7.210 | 7.310 | 7.150 | 7.170 | 742,175 | -0.03(-0.42%) |
Jun 13, 2013 | 6.960 | 7.250 | 6.870 | 7.200 | 1,418,510 | +0.22(+3.15%) |
Jun 12, 2013 | 7.190 | 7.230 | 6.934 | 6.980 | 964,278 | -0.13(-1.83%) |
Jun 11, 2013 | 6.970 | 7.250 | 6.850 | 7.110 | 1,073,423 | +0.00(+0.00%) |
Jun 10, 2013 | 7.120 | 7.150 | 7.030 | 7.110 | 948,813 | +0.03(+0.42%) |
Jun 07, 2013 | 7.000 | 7.200 | 6.950 | 7.080 | 1,080,477 | +0.11(+1.58%) |
Jun 06, 2013 | 6.880 | 6.990 | 6.700 | 6.970 | 1,256,130 | +0.08(+1.16%) |
Jun 05, 2013 | 7.090 | 7.090 | 6.850 | 6.890 | 1,261,305 | -0.19(-2.68%) |
Jun 04, 2013 | 7.230 | 7.340 | 7.040 | 7.080 | 1,752,418 | -0.12(-1.67%) |
Jun 03, 2013 | 7.230 | 7.250 | 6.990 | 7.200 | 1,666,319 | -0.04(-0.55%) |
May 31, 2013 | 7.340 | 7.390 | 7.000 | 7.240 | 1,992,708 | -0.18(-2.43%) |
May 30, 2013 | 7.150 | 7.500 | 7.100 | 7.420 | 1,747,232 | +0.27(+3.78%) |
May 29, 2013 | 7.130 | 7.290 | 7.050 | 7.150 | 1,377,084 | -0.10(-1.38%) |
May 28, 2013 | 7.010 | 7.280 | 7.000 | 7.250 | 3,326,981 | +0.39(+5.69%) |
May 24, 2013 | 6.950 | 6.950 | 6.740 | 6.860 | 770,007 | -0.10(-1.44%) |
May 23, 2013 | 6.870 | 7.005 | 6.780 | 6.960 | 1,352,861 | +0.01(+0.14%) |
May 22, 2013 | 7.100 | 7.220 | 6.890 | 6.950 | 3,096,987 | -0.16(-2.25%) |
May 21, 2013 | 7.030 | 7.170 | 7.000 | 7.110 | 2,108,899 | +0.10(+1.43%) |
May 20, 2013 | 7.120 | 7.140 | 6.900 | 7.010 | 3,722,073 | +0.48(+7.35%) |
May 17, 2013 | 6.300 | 6.620 | 6.240 | 6.530 | 1,836,788 | +0.29(+4.65%) |
May 16, 2013 | 6.380 | 6.410 | 6.230 | 6.240 | 1,084,444 | -0.15(-2.35%) |
May 15, 2013 | 6.230 | 6.470 | 6.230 | 6.390 | 1,321,822 | +0.14(+2.24%) |
May 13, 2013 | 6.260 | 6.355 | 6.220 | 6.250 | 984,435 | -0.01(-0.16%) |
May 10, 2013 | 6.170 | 6.400 | 6.150 | 6.260 | 2,189,333 | +0.13(+2.12%) |
May 09, 2013 | 6.110 | 6.180 | 6.040 | 6.130 | 1,485,759 | -0.01(-0.16%) |
May 08, 2013 | 6.070 | 6.195 | 5.970 | 6.140 | 1,640,226 | +0.11(+1.82%) |
May 07, 2013 | 6.000 | 6.060 | 5.880 | 6.030 | 1,470,569 | +0.06(+1.01%) |
May 06, 2013 | 6.040 | 6.250 | 5.950 | 5.970 | 2,306,533 | -0.05(-0.83%) |
May 03, 2013 | 5.770 | 6.070 | 5.660 | 6.020 | 2,599,019 | +0.36(+6.36%) |
May 02, 2013 | 5.630 | 5.755 | 5.530 | 5.660 | 2,337,205 | +0.12(+2.17%) |