Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.106 | 7.151 | 7.057 | 7.061 | 243,298 | -0.05(-0.74%) |
Jul 30, 2013 | 7.102 | 7.117 | 7.058 | 7.113 | 95,049 | +0.03(+0.42%) |
Jul 29, 2013 | 7.106 | 7.106 | 7.050 | 7.083 | 104,370 | -0.02(-0.26%) |
Jul 26, 2013 | 7.098 | 7.102 | 7.042 | 7.102 | 92,696 | -0.00(-0.05%) |
Jul 25, 2013 | 7.083 | 7.125 | 7.061 | 7.106 | 125,240 | +0.02(+0.26%) |
Jul 24, 2013 | 7.117 | 7.128 | 7.061 | 7.087 | 81,565 | -0.03(-0.37%) |
Jul 23, 2013 | 7.106 | 7.117 | 7.098 | 7.113 | 131,448 | +0.03(+0.42%) |
Jul 22, 2013 | 7.087 | 7.125 | 7.065 | 7.083 | 117,079 | +0.00(+0.00%) |
Jul 19, 2013 | 7.083 | 7.098 | 7.057 | 7.083 | 103,408 | +0.01(+0.21%) |
Jul 18, 2013 | 7.083 | 7.117 | 7.057 | 7.068 | 79,742 | -0.02(-0.23%) |
Jul 17, 2013 | 7.068 | 7.106 | 7.065 | 7.085 | 90,260 | +0.05(+0.71%) |
Jul 16, 2013 | 7.110 | 7.110 | 7.023 | 7.035 | 137,983 | -0.06(-0.90%) |
Jul 15, 2013 | 7.053 | 7.113 | 7.053 | 7.098 | 106,881 | +0.07(+0.94%) |
Jul 12, 2013 | 7.023 | 7.068 | 7.005 | 7.032 | 141,899 | +0.02(+0.28%) |
Jul 11, 2013 | 7.061 | 7.061 | 7.008 | 7.012 | 191,293 | +0.02(+0.27%) |
Jul 10, 2013 | 6.937 | 6.993 | 6.930 | 6.993 | 148,807 | +0.05(+0.70%) |
Jul 09, 2013 | 6.937 | 6.945 | 6.907 | 6.945 | 200,134 | +0.05(+0.76%) |
Jul 08, 2013 | 6.888 | 6.911 | 6.866 | 6.892 | 199,242 | +0.05(+0.77%) |
Jul 05, 2013 | 6.810 | 6.851 | 6.776 | 6.840 | 263,059 | +0.05(+0.77%) |
Jul 03, 2013 | 6.735 | 6.810 | 6.735 | 6.787 | 464,907 | -0.10(-1.42%) |
Jul 02, 2013 | 6.885 | 6.907 | 6.843 | 6.885 | 92,536 | +0.01(+0.16%) |
Jul 01, 2013 | 6.915 | 6.915 | 6.866 | 6.873 | 172,889 | -0.00(-0.05%) |
Jun 28, 2013 | 6.858 | 6.907 | 6.795 | 6.877 | 172,761 | +0.09(+1.33%) |
Jun 26, 2013 | 6.708 | 6.787 | 6.678 | 6.787 | 204,615 | +0.14(+2.03%) |
Jun 25, 2013 | 6.603 | 6.659 | 6.577 | 6.652 | 274,624 | +0.07(+1.08%) |
Jun 24, 2013 | 6.607 | 6.671 | 6.547 | 6.581 | 308,868 | -0.14(-2.12%) |
Jun 21, 2013 | 6.810 | 6.810 | 6.686 | 6.723 | 240,627 | -0.04(-0.61%) |
Jun 20, 2013 | 6.836 | 6.903 | 6.761 | 6.765 | 133,260 | -0.17(-2.49%) |
Jun 19, 2013 | 7.008 | 7.031 | 6.937 | 6.937 | 145,907 | -0.06(-0.80%) |
Jun 18, 2013 | 6.922 | 6.993 | 6.922 | 6.993 | 155,564 | +0.07(+1.03%) |
Jun 17, 2013 | 6.903 | 6.960 | 6.900 | 6.922 | 203,525 | +0.02(+0.33%) |
Jun 14, 2013 | 6.926 | 6.960 | 6.885 | 6.900 | 106,025 | -0.03(-0.49%) |
Jun 13, 2013 | 6.832 | 6.937 | 6.798 | 6.933 | 190,369 | -0.03(-0.39%) |
Jun 12, 2013 | 7.076 | 7.076 | 6.926 | 6.960 | 185,947 | -0.09(-1.27%) |
Jun 11, 2013 | 7.008 | 7.079 | 7.003 | 7.050 | 137,679 | -0.04(-0.58%) |
Jun 10, 2013 | 7.087 | 7.121 | 7.065 | 7.091 | 175,147 | +0.03(+0.37%) |
Jun 07, 2013 | 7.080 | 7.080 | 7.031 | 7.065 | 298,943 | +0.03(+0.43%) |
Jun 06, 2013 | 7.001 | 7.042 | 6.952 | 7.035 | 182,122 | +0.03(+0.37%) |
Jun 05, 2013 | 7.012 | 7.095 | 6.960 | 7.008 | 227,964 | -0.03(-0.48%) |
Jun 04, 2013 | 7.035 | 7.102 | 7.001 | 7.042 | 280,328 | -0.02(-0.32%) |
Jun 03, 2013 | 7.177 | 7.177 | 6.997 | 7.065 | 287,559 | -0.09(-1.26%) |
May 31, 2013 | 7.218 | 7.222 | 7.151 | 7.155 | 319,455 | -0.07(-0.94%) |
May 30, 2013 | 7.200 | 7.237 | 7.170 | 7.222 | 252,235 | +0.04(+0.57%) |
May 29, 2013 | 7.207 | 7.207 | 7.089 | 7.181 | 247,810 | -0.04(-0.57%) |
May 28, 2013 | 7.249 | 7.252 | 7.162 | 7.222 | 220,914 | +0.03(+0.36%) |
May 24, 2013 | 7.200 | 7.200 | 7.166 | 7.196 | 113,014 | -0.02(-0.26%) |
May 23, 2013 | 7.162 | 7.218 | 7.106 | 7.215 | 206,734 | -0.00(-0.05%) |
May 22, 2013 | 7.305 | 7.305 | 7.215 | 7.218 | 203,554 | -0.07(-0.93%) |
May 21, 2013 | 7.275 | 7.286 | 7.234 | 7.286 | 239,585 | +0.03(+0.36%) |
May 20, 2013 | 7.215 | 7.264 | 7.215 | 7.260 | 220,855 | +0.02(+0.26%) |
May 17, 2013 | 7.218 | 7.271 | 7.215 | 7.241 | 284,102 | +0.02(+0.31%) |
May 16, 2013 | 7.230 | 7.230 | 7.185 | 7.218 | 223,915 | +0.00(+0.00%) |
May 15, 2013 | 7.177 | 7.218 | 7.173 | 7.218 | 231,525 | +0.07(+0.94%) |
May 13, 2013 | 7.110 | 7.151 | 7.095 | 7.151 | 148,208 | +0.05(+0.74%) |
May 10, 2013 | 7.091 | 7.110 | 7.068 | 7.098 | 193,442 | +0.01(+0.16%) |
May 09, 2013 | 7.065 | 7.117 | 7.065 | 7.087 | 193,935 | +0.01(+0.11%) |
May 08, 2013 | 7.031 | 7.083 | 7.023 | 7.080 | 279,517 | +0.03(+0.43%) |
May 07, 2013 | 6.986 | 7.050 | 6.982 | 7.050 | 208,109 | +0.05(+0.75%) |
May 06, 2013 | 6.986 | 7.031 | 6.960 | 6.997 | 144,975 | +0.02(+0.32%) |
May 03, 2013 | 6.941 | 6.997 | 6.918 | 6.975 | 291,253 | +0.06(+0.81%) |
May 02, 2013 | 6.900 | 6.922 | 6.885 | 6.918 | 245,326 | +0.03(+0.38%) |