Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.380 | 7.415 | 7.317 | 7.407 | 85,068 | +0.04(+0.53%) |
Jul 30, 2013 | 7.415 | 7.473 | 7.232 | 7.368 | 154,673 | +0.00(+0.05%) |
Jul 29, 2013 | 7.430 | 7.430 | 7.224 | 7.364 | 212,486 | -0.04(-0.47%) |
Jul 26, 2013 | 7.352 | 7.403 | 7.274 | 7.399 | 64,138 | +0.08(+1.06%) |
Jul 25, 2013 | 7.247 | 7.321 | 7.126 | 7.321 | 113,828 | +0.07(+1.02%) |
Jul 24, 2013 | 7.372 | 7.415 | 7.095 | 7.247 | 340,803 | -0.09(-1.17%) |
Jul 23, 2013 | 7.395 | 7.395 | 7.271 | 7.333 | 220,990 | -0.06(-0.84%) |
Jul 22, 2013 | 7.465 | 7.469 | 7.368 | 7.395 | 164,415 | -0.06(-0.84%) |
Jul 19, 2013 | 7.477 | 7.477 | 7.349 | 7.458 | 173,737 | -0.04(-0.47%) |
Jul 18, 2013 | 7.493 | 7.493 | 7.446 | 7.493 | 167,124 | -0.02(-0.31%) |
Jul 17, 2013 | 7.473 | 7.520 | 7.411 | 7.516 | 115,672 | +0.10(+1.37%) |
Jul 16, 2013 | 7.477 | 7.497 | 7.333 | 7.415 | 151,910 | -0.05(-0.68%) |
Jul 15, 2013 | 7.446 | 7.493 | 7.411 | 7.465 | 112,994 | +0.02(+0.21%) |
Jul 12, 2013 | 7.442 | 7.465 | 7.407 | 7.450 | 149,137 | +0.01(+0.16%) |
Jul 11, 2013 | 7.426 | 7.462 | 7.321 | 7.438 | 164,420 | +0.00(+0.00%) |
Jul 10, 2013 | 7.415 | 7.458 | 7.372 | 7.438 | 214,095 | +0.04(+0.58%) |
Jul 09, 2013 | 7.442 | 7.407 | 7.310 | 7.395 | 196,567 | +0.00(+0.00%) |
Jul 08, 2013 | 7.450 | 7.450 | 7.387 | 7.395 | 87,943 | -0.02(-0.26%) |
Jul 05, 2013 | 7.399 | 7.434 | 7.333 | 7.415 | 73,760 | +0.02(+0.21%) |
Jul 03, 2013 | 7.403 | 7.462 | 7.364 | 7.399 | 65,041 | +0.02(+0.26%) |
Jul 02, 2013 | 7.450 | 7.450 | 7.310 | 7.380 | 89,810 | -0.03(-0.37%) |
Jul 01, 2013 | 7.391 | 7.528 | 7.391 | 7.407 | 98,019 | +0.08(+1.12%) |
Jun 28, 2013 | 7.489 | 7.493 | 7.285 | 7.325 | 180,914 | -0.08(-1.11%) |
Jun 26, 2013 | 7.341 | 7.467 | 7.317 | 7.407 | 164,390 | +0.08(+1.12%) |
Jun 25, 2013 | 7.512 | 7.512 | 7.243 | 7.325 | 286,837 | -0.05(-0.69%) |
Jun 24, 2013 | 7.446 | 7.516 | 7.290 | 7.376 | 186,758 | -0.05(-0.68%) |
Jun 21, 2013 | 7.493 | 7.559 | 7.329 | 7.426 | 240,303 | -0.02(-0.26%) |
Jun 20, 2013 | 7.438 | 7.536 | 7.315 | 7.446 | 326,363 | +0.06(+0.84%) |
Jun 19, 2013 | 7.243 | 7.465 | 7.239 | 7.384 | 439,202 | +0.14(+1.94%) |
Jun 18, 2013 | 7.473 | 7.504 | 7.181 | 7.243 | 772,504 | -0.25(-3.33%) |
Jun 17, 2013 | 7.516 | 7.559 | 7.469 | 7.493 | 185,070 | +0.01(+0.16%) |
Jun 14, 2013 | 7.563 | 7.563 | 7.469 | 7.481 | 184,090 | -0.05(-0.67%) |
Jun 13, 2013 | 7.590 | 7.641 | 7.508 | 7.532 | 119,579 | +0.02(+0.21%) |
Jun 12, 2013 | 7.633 | 7.633 | 7.516 | 7.516 | 199,522 | -0.10(-1.33%) |
Jun 11, 2013 | 7.641 | 7.641 | 7.563 | 7.617 | 169,056 | -0.04(-0.51%) |
Jun 10, 2013 | 7.676 | 7.684 | 7.563 | 7.656 | 182,777 | +0.00(+0.05%) |
Jun 07, 2013 | 7.672 | 7.692 | 7.586 | 7.653 | 176,715 | -0.02(-0.25%) |
Jun 06, 2013 | 7.692 | 7.692 | 7.575 | 7.672 | 241,631 | -0.01(-0.10%) |
Jun 05, 2013 | 7.680 | 7.680 | 7.617 | 7.680 | 126,166 | +0.02(+0.25%) |
Jun 04, 2013 | 7.688 | 7.746 | 7.641 | 7.660 | 189,295 | -0.06(-0.81%) |
Jun 03, 2013 | 7.734 | 7.738 | 7.645 | 7.723 | 289,707 | -0.03(-0.35%) |
May 31, 2013 | 7.719 | 7.750 | 7.680 | 7.750 | 226,338 | +0.05(+0.71%) |
May 30, 2013 | 7.711 | 7.711 | 7.620 | 7.695 | 295,261 | +0.02(+0.25%) |
May 29, 2013 | 7.742 | 7.742 | 7.617 | 7.676 | 201,092 | -0.08(-1.01%) |
May 28, 2013 | 7.789 | 7.789 | 7.606 | 7.754 | 289,279 | -0.02(-0.20%) |
May 24, 2013 | 7.731 | 7.785 | 7.672 | 7.770 | 189,636 | +0.02(+0.30%) |
May 23, 2013 | 7.719 | 7.746 | 7.629 | 7.746 | 138,251 | +0.01(+0.10%) |
May 22, 2013 | 7.734 | 7.770 | 7.625 | 7.738 | 174,453 | +0.04(+0.51%) |
May 21, 2013 | 7.773 | 7.773 | 7.630 | 7.699 | 174,668 | -0.07(-0.90%) |
May 20, 2013 | 7.773 | 7.773 | 7.695 | 7.770 | 187,245 | +0.02(+0.30%) |
May 17, 2013 | 7.777 | 7.785 | 7.688 | 7.746 | 130,581 | -0.03(-0.35%) |
May 16, 2013 | 7.789 | 7.793 | 7.680 | 7.773 | 408,664 | -0.05(-0.70%) |
May 15, 2013 | 7.894 | 7.894 | 7.770 | 7.828 | 291,788 | -0.04(-0.50%) |
May 13, 2013 | 7.879 | 7.879 | 7.801 | 7.867 | 280,398 | +0.03(+0.35%) |
May 10, 2013 | 7.797 | 7.957 | 7.731 | 7.840 | 553,561 | +0.04(+0.55%) |
May 09, 2013 | 7.750 | 7.832 | 7.746 | 7.797 | 451,538 | +0.02(+0.25%) |
May 08, 2013 | 7.777 | 7.781 | 7.723 | 7.777 | 213,197 | +0.01(+0.10%) |
May 07, 2013 | 7.793 | 7.809 | 7.758 | 7.770 | 158,246 | -0.00(-0.05%) |
May 06, 2013 | 7.785 | 7.812 | 7.758 | 7.773 | 115,011 | -0.05(-0.65%) |
May 03, 2013 | 7.758 | 7.824 | 7.793 | 7.824 | 209,500 | +0.03(+0.40%) |
May 02, 2013 | 7.773 | 7.801 | 7.768 | 7.793 | 72,996 | +0.03(+0.35%) |