Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.780 | 6.890 | 6.714 | 6.880 | 277,816 | -0.17(-2.41%) |
Jul 30, 2013 | 7.120 | 7.200 | 7.040 | 7.050 | 130,459 | +0.04(+0.57%) |
Jul 29, 2013 | 7.040 | 7.080 | 6.970 | 7.010 | 132,778 | -0.19(-2.64%) |
Jul 26, 2013 | 7.140 | 7.250 | 7.140 | 7.200 | 246,948 | +0.18(+2.56%) |
Jul 25, 2013 | 7.000 | 7.050 | 6.961 | 7.020 | 115,775 | +0.03(+0.43%) |
Jul 24, 2013 | 6.960 | 7.030 | 6.840 | 6.990 | 191,451 | +0.03(+0.43%) |
Jul 23, 2013 | 6.780 | 6.960 | 6.740 | 6.960 | 458,626 | +0.62(+9.78%) |
Jul 22, 2013 | 6.410 | 6.460 | 6.340 | 6.340 | 576,288 | -0.12(-1.86%) |
Jul 19, 2013 | 6.340 | 6.460 | 6.310 | 6.460 | 227,650 | +0.16(+2.54%) |
Jul 18, 2013 | 6.260 | 6.300 | 6.200 | 6.300 | 431,143 | -0.09(-1.41%) |
Jul 17, 2013 | 6.480 | 6.530 | 6.350 | 6.390 | 135,209 | +0.00(+0.00%) |
Jul 16, 2013 | 6.450 | 6.470 | 6.260 | 6.390 | 776,825 | -0.25(-3.77%) |
Jul 15, 2013 | 6.560 | 6.640 | 6.510 | 6.640 | 166,198 | +0.13(+2.00%) |
Jul 12, 2013 | 6.590 | 6.590 | 6.480 | 6.510 | 453,941 | -0.43(-6.20%) |
Jul 11, 2013 | 6.870 | 6.940 | 6.820 | 6.940 | 67,683 | +0.20(+2.97%) |
Jul 10, 2013 | 6.740 | 6.820 | 6.690 | 6.740 | 232,902 | -0.18(-2.60%) |
Jul 09, 2013 | 6.960 | 6.930 | 6.800 | 6.920 | 164,177 | +0.24(+3.59%) |
Jul 08, 2013 | 6.620 | 6.700 | 6.584 | 6.680 | 115,991 | +0.07(+1.06%) |
Jul 05, 2013 | 6.590 | 6.630 | 6.530 | 6.610 | 158,401 | -0.09(-1.34%) |
Jul 03, 2013 | 6.720 | 6.810 | 6.700 | 6.700 | 270,585 | -0.05(-0.74%) |
Jul 02, 2013 | 6.890 | 6.890 | 6.750 | 6.750 | 242,046 | -0.28(-3.98%) |
Jul 01, 2013 | 7.070 | 7.070 | 6.990 | 7.030 | 86,576 | +0.08(+1.15%) |
Jun 28, 2013 | 6.960 | 7.000 | 6.730 | 6.950 | 126,032 | -0.10(-1.42%) |
Jun 27, 2013 | 7.140 | 7.160 | 7.050 | 7.050 | 125,850 | +0.05(+0.71%) |
Jun 26, 2013 | 7.060 | 7.070 | 6.970 | 7.000 | 1,014,604 | +0.18(+2.64%) |
Jun 25, 2013 | 6.840 | 6.860 | 6.760 | 6.820 | 88,162 | +0.03(+0.44%) |
Jun 24, 2013 | 6.830 | 6.880 | 6.760 | 6.790 | 199,935 | -0.15(-2.16%) |
Jun 21, 2013 | 7.000 | 7.010 | 6.760 | 6.940 | 255,837 | +0.28(+4.20%) |
Jun 20, 2013 | 6.860 | 6.860 | 6.660 | 6.660 | 402,067 | -0.34(-4.86%) |
Jun 19, 2013 | 7.200 | 7.200 | 7.000 | 7.000 | 387,316 | -0.37(-5.02%) |
Jun 18, 2013 | 7.280 | 7.370 | 7.240 | 7.370 | 135,122 | +0.00(+0.00%) |
Jun 17, 2013 | 7.430 | 7.457 | 7.130 | 7.370 | 203,201 | +0.21(+2.93%) |
Jun 14, 2013 | 7.180 | 7.240 | 7.140 | 7.160 | 403,172 | -0.11(-1.51%) |
Jun 13, 2013 | 7.230 | 7.270 | 7.150 | 7.270 | 143,015 | +0.13(+1.82%) |
Jun 12, 2013 | 7.180 | 7.200 | 7.120 | 7.140 | 585,873 | -0.02(-0.28%) |
Jun 11, 2013 | 7.140 | 7.180 | 7.100 | 7.160 | 965,126 | -0.20(-2.72%) |
Jun 10, 2013 | 7.410 | 7.410 | 7.250 | 7.360 | 204,180 | -0.22(-2.90%) |
Jun 07, 2013 | 7.580 | 7.680 | 7.580 | 7.580 | 69,936 | +0.03(+0.40%) |
Jun 06, 2013 | 7.590 | 7.640 | 7.480 | 7.550 | 140,995 | +0.01(+0.13%) |
Jun 05, 2013 | 7.590 | 7.610 | 7.480 | 7.540 | 107,816 | -0.01(-0.13%) |
Jun 04, 2013 | 7.530 | 7.550 | 7.450 | 7.550 | 272,092 | -0.02(-0.26%) |
Jun 03, 2013 | 7.600 | 7.620 | 7.520 | 7.570 | 230,822 | -0.14(-1.82%) |
May 31, 2013 | 7.810 | 7.844 | 7.700 | 7.710 | 564,610 | -0.47(-5.75%) |
May 30, 2013 | 8.280 | 8.460 | 8.180 | 8.180 | 175,106 | -0.13(-1.56%) |
May 29, 2013 | 8.390 | 8.424 | 8.310 | 8.310 | 125,659 | +0.09(+1.09%) |
May 28, 2013 | 8.350 | 8.350 | 8.220 | 8.220 | 175,735 | +0.00(+0.00%) |
May 24, 2013 | 8.090 | 8.220 | 8.063 | 8.220 | 223,742 | -0.21(-2.49%) |
May 23, 2013 | 8.400 | 8.440 | 8.350 | 8.430 | 171,450 | +0.07(+0.84%) |
May 22, 2013 | 8.540 | 8.630 | 8.330 | 8.360 | 289,753 | -0.24(-2.79%) |
May 21, 2013 | 8.500 | 8.800 | 8.450 | 8.600 | 291,727 | +0.09(+1.06%) |
May 20, 2013 | 8.330 | 8.510 | 8.330 | 8.510 | 270,046 | +0.15(+1.79%) |
May 17, 2013 | 8.370 | 8.400 | 8.310 | 8.360 | 66,348 | +0.06(+0.72%) |
May 16, 2013 | 8.260 | 8.400 | 8.240 | 8.300 | 149,168 | +0.08(+0.97%) |
May 15, 2013 | 8.040 | 8.220 | 8.040 | 8.220 | 65,909 | -0.11(-1.32%) |
May 13, 2013 | 8.190 | 8.330 | 8.130 | 8.330 | 162,030 | -0.01(-0.12%) |
May 10, 2013 | 8.480 | 8.480 | 8.260 | 8.340 | 80,057 | +0.02(+0.24%) |
May 09, 2013 | 8.430 | 8.500 | 8.310 | 8.320 | 396,580 | +0.14(+1.71%) |
May 08, 2013 | 8.310 | 8.435 | 8.180 | 8.180 | 476,243 | -0.08(-0.97%) |
May 07, 2013 | 8.470 | 8.470 | 8.250 | 8.260 | 636,877 | -0.03(-0.36%) |
May 06, 2013 | 8.410 | 8.450 | 8.190 | 8.290 | 162,471 | -0.19(-2.24%) |
May 03, 2013 | 8.530 | 8.530 | 8.480 | 8.480 | 110,734 | +0.08(+0.95%) |
May 02, 2013 | 8.290 | 8.460 | 8.290 | 8.400 | 161,255 | -0.06(-0.71%) |