Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.380 | 7.415 | 7.318 | 7.408 | 85,061 | +0.04(+0.53%) |
Jul 30, 2013 | 7.415 | 7.474 | 7.232 | 7.369 | 154,661 | +0.00(+0.05%) |
Jul 29, 2013 | 7.431 | 7.431 | 7.224 | 7.365 | 212,469 | -0.04(-0.47%) |
Jul 26, 2013 | 7.353 | 7.404 | 7.275 | 7.400 | 64,133 | +0.08(+1.06%) |
Jul 25, 2013 | 7.248 | 7.322 | 7.127 | 7.322 | 113,819 | +0.07(+1.02%) |
Jul 24, 2013 | 7.372 | 7.415 | 7.096 | 7.248 | 340,776 | -0.09(-1.17%) |
Jul 23, 2013 | 7.396 | 7.396 | 7.271 | 7.333 | 220,972 | -0.06(-0.84%) |
Jul 22, 2013 | 7.466 | 7.470 | 7.369 | 7.396 | 164,402 | -0.06(-0.84%) |
Jul 19, 2013 | 7.478 | 7.478 | 7.349 | 7.458 | 173,723 | -0.04(-0.47%) |
Jul 18, 2013 | 7.493 | 7.493 | 7.447 | 7.493 | 167,111 | -0.02(-0.31%) |
Jul 17, 2013 | 7.474 | 7.520 | 7.411 | 7.517 | 115,663 | +0.10(+1.37%) |
Jul 16, 2013 | 7.478 | 7.497 | 7.333 | 7.415 | 151,898 | -0.05(-0.68%) |
Jul 15, 2013 | 7.447 | 7.493 | 7.411 | 7.466 | 112,985 | +0.02(+0.21%) |
Jul 12, 2013 | 7.443 | 7.466 | 7.408 | 7.450 | 149,125 | +0.01(+0.16%) |
Jul 11, 2013 | 7.427 | 7.462 | 7.322 | 7.439 | 164,407 | +0.00(+0.00%) |
Jul 10, 2013 | 7.415 | 7.458 | 7.372 | 7.439 | 214,077 | +0.04(+0.58%) |
Jul 09, 2013 | 7.443 | 7.408 | 7.310 | 7.396 | 196,551 | +0.00(+0.00%) |
Jul 08, 2013 | 7.450 | 7.450 | 7.388 | 7.396 | 87,936 | -0.02(-0.26%) |
Jul 05, 2013 | 7.400 | 7.435 | 7.333 | 7.415 | 73,754 | +0.02(+0.21%) |
Jul 03, 2013 | 7.404 | 7.462 | 7.365 | 7.400 | 65,036 | +0.02(+0.26%) |
Jul 02, 2013 | 7.450 | 7.450 | 7.310 | 7.380 | 89,803 | -0.03(-0.37%) |
Jul 01, 2013 | 7.392 | 7.528 | 7.392 | 7.408 | 98,011 | +0.08(+1.12%) |
Jun 28, 2013 | 7.489 | 7.493 | 7.286 | 7.326 | 180,900 | -0.08(-1.11%) |
Jun 26, 2013 | 7.341 | 7.468 | 7.318 | 7.408 | 164,377 | +0.08(+1.12%) |
Jun 25, 2013 | 7.513 | 7.513 | 7.244 | 7.326 | 286,814 | -0.05(-0.69%) |
Jun 24, 2013 | 7.447 | 7.517 | 7.291 | 7.376 | 186,743 | -0.05(-0.68%) |
Jun 21, 2013 | 7.493 | 7.559 | 7.330 | 7.427 | 240,284 | -0.02(-0.26%) |
Jun 20, 2013 | 7.439 | 7.536 | 7.315 | 7.447 | 326,337 | +0.06(+0.84%) |
Jun 19, 2013 | 7.244 | 7.466 | 7.240 | 7.384 | 439,167 | +0.14(+1.94%) |
Jun 18, 2013 | 7.474 | 7.505 | 7.181 | 7.244 | 772,443 | -0.25(-3.33%) |
Jun 17, 2013 | 7.517 | 7.560 | 7.470 | 7.493 | 185,055 | +0.01(+0.16%) |
Jun 14, 2013 | 7.564 | 7.564 | 7.470 | 7.482 | 184,075 | -0.05(-0.67%) |
Jun 13, 2013 | 7.591 | 7.641 | 7.509 | 7.532 | 119,570 | +0.02(+0.21%) |
Jun 12, 2013 | 7.634 | 7.634 | 7.517 | 7.517 | 199,506 | -0.10(-1.33%) |
Jun 11, 2013 | 7.641 | 7.641 | 7.564 | 7.618 | 169,042 | -0.04(-0.51%) |
Jun 10, 2013 | 7.677 | 7.684 | 7.564 | 7.657 | 182,762 | +0.00(+0.05%) |
Jun 07, 2013 | 7.673 | 7.692 | 7.587 | 7.653 | 176,701 | -0.02(-0.25%) |
Jun 06, 2013 | 7.692 | 7.692 | 7.575 | 7.673 | 241,612 | -0.01(-0.10%) |
Jun 05, 2013 | 7.680 | 7.680 | 7.618 | 7.680 | 126,156 | +0.02(+0.25%) |
Jun 04, 2013 | 7.688 | 7.747 | 7.641 | 7.661 | 189,280 | -0.06(-0.81%) |
Jun 03, 2013 | 7.735 | 7.739 | 7.645 | 7.723 | 289,684 | -0.03(-0.35%) |
May 31, 2013 | 7.719 | 7.751 | 7.680 | 7.751 | 226,320 | +0.05(+0.71%) |
May 30, 2013 | 7.712 | 7.712 | 7.620 | 7.696 | 295,237 | +0.02(+0.25%) |
May 29, 2013 | 7.743 | 7.743 | 7.618 | 7.677 | 201,076 | -0.08(-1.01%) |
May 28, 2013 | 7.790 | 7.790 | 7.606 | 7.755 | 289,256 | -0.02(-0.20%) |
May 24, 2013 | 7.731 | 7.786 | 7.673 | 7.770 | 189,621 | +0.02(+0.30%) |
May 23, 2013 | 7.719 | 7.747 | 7.630 | 7.747 | 138,240 | +0.01(+0.10%) |
May 22, 2013 | 7.735 | 7.770 | 7.626 | 7.739 | 174,439 | +0.04(+0.51%) |
May 21, 2013 | 7.774 | 7.774 | 7.630 | 7.700 | 174,654 | -0.07(-0.90%) |
May 20, 2013 | 7.774 | 7.774 | 7.696 | 7.770 | 187,230 | +0.02(+0.30%) |
May 17, 2013 | 7.778 | 7.786 | 7.688 | 7.747 | 130,571 | -0.03(-0.35%) |
May 16, 2013 | 7.790 | 7.794 | 7.681 | 7.774 | 408,631 | -0.05(-0.70%) |
May 15, 2013 | 7.895 | 7.895 | 7.770 | 7.829 | 291,765 | -0.04(-0.50%) |
May 13, 2013 | 7.879 | 7.879 | 7.801 | 7.868 | 280,376 | +0.03(+0.35%) |
May 10, 2013 | 7.797 | 7.957 | 7.731 | 7.840 | 553,517 | +0.04(+0.55%) |
May 09, 2013 | 7.751 | 7.833 | 7.747 | 7.797 | 451,502 | +0.02(+0.25%) |
May 08, 2013 | 7.778 | 7.782 | 7.723 | 7.778 | 213,180 | +0.01(+0.10%) |
May 07, 2013 | 7.794 | 7.809 | 7.758 | 7.770 | 158,234 | -0.00(-0.05%) |
May 06, 2013 | 7.786 | 7.813 | 7.758 | 7.774 | 115,001 | -0.05(-0.65%) |
May 03, 2013 | 7.758 | 7.825 | 7.794 | 7.825 | 209,484 | +0.03(+0.40%) |
May 02, 2013 | 7.774 | 7.801 | 7.769 | 7.794 | 72,990 | +0.03(+0.35%) |