Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.849 | 6.956 | 6.840 | 6.869 | 65,080 | +0.07(+1.00%) |
Jul 30, 2013 | 6.781 | 6.878 | 6.646 | 6.801 | 95,037 | +0.05(+0.72%) |
Jul 29, 2013 | 6.956 | 6.956 | 6.607 | 6.752 | 128,043 | -0.26(-3.73%) |
Jul 26, 2013 | 7.005 | 7.068 | 6.840 | 7.014 | 152,051 | +0.00(+0.00%) |
Jul 25, 2013 | 7.412 | 7.412 | 6.849 | 7.014 | 219,606 | -0.40(-5.37%) |
Jul 24, 2013 | 7.422 | 7.461 | 7.286 | 7.412 | 99,284 | +0.02(+0.26%) |
Jul 23, 2013 | 7.519 | 7.519 | 7.325 | 7.393 | 70,212 | -0.08(-1.04%) |
Jul 22, 2013 | 7.373 | 7.567 | 7.354 | 7.470 | 165,995 | +0.10(+1.32%) |
Jul 19, 2013 | 7.325 | 7.402 | 7.286 | 7.373 | 55,370 | +0.06(+0.80%) |
Jul 18, 2013 | 7.247 | 7.344 | 7.092 | 7.315 | 67,660 | +0.07(+0.94%) |
Jul 17, 2013 | 7.043 | 7.276 | 7.034 | 7.247 | 120,551 | +0.17(+2.47%) |
Jul 16, 2013 | 7.373 | 7.393 | 7.005 | 7.073 | 156,531 | -0.30(-4.08%) |
Jul 15, 2013 | 7.111 | 7.404 | 7.045 | 7.373 | 162,466 | +0.31(+4.40%) |
Jul 12, 2013 | 6.510 | 7.140 | 6.481 | 7.063 | 208,910 | +0.52(+8.01%) |
Jul 11, 2013 | 6.403 | 6.539 | 6.393 | 6.539 | 158,759 | +0.16(+2.43%) |
Jul 10, 2013 | 6.442 | 6.452 | 6.325 | 6.384 | 86,093 | +0.08(+1.23%) |
Jul 09, 2013 | 6.248 | 6.452 | 6.228 | 6.306 | 135,476 | +0.08(+1.25%) |
Jul 08, 2013 | 6.209 | 6.248 | 6.122 | 6.228 | 121,488 | +0.01(+0.16%) |
Jul 05, 2013 | 6.209 | 6.243 | 6.148 | 6.219 | 84,957 | +0.12(+1.91%) |
Jul 03, 2013 | 6.151 | 6.170 | 6.093 | 6.102 | 39,726 | -0.07(-1.10%) |
Jul 02, 2013 | 6.151 | 6.209 | 6.112 | 6.170 | 59,973 | +0.04(+0.63%) |
Jul 01, 2013 | 6.064 | 6.151 | 6.064 | 6.131 | 62,038 | +0.06(+0.96%) |
Jun 28, 2013 | 5.957 | 6.131 | 5.899 | 6.073 | 211,264 | +0.11(+1.79%) |
Jun 27, 2013 | 5.908 | 5.967 | 5.870 | 5.967 | 33,194 | +0.13(+2.16%) |
Jun 26, 2013 | 5.908 | 5.946 | 5.831 | 5.840 | 26,875 | -0.03(-0.50%) |
Jun 25, 2013 | 5.996 | 5.996 | 5.802 | 5.870 | 52,699 | -0.04(-0.66%) |
Jun 24, 2013 | 5.957 | 5.986 | 5.899 | 5.908 | 68,113 | -0.12(-1.93%) |
Jun 21, 2013 | 5.802 | 6.044 | 5.735 | 6.025 | 132,564 | +0.24(+4.19%) |
Jun 20, 2013 | 5.821 | 5.831 | 5.705 | 5.782 | 56,187 | -0.15(-2.45%) |
Jun 19, 2013 | 6.044 | 6.112 | 5.918 | 5.928 | 36,939 | -0.10(-1.61%) |
Jun 18, 2013 | 5.928 | 6.054 | 5.906 | 6.025 | 48,673 | +0.13(+2.14%) |
Jun 17, 2013 | 5.996 | 6.025 | 5.840 | 5.899 | 44,124 | -0.01(-0.16%) |
Jun 14, 2013 | 6.064 | 6.064 | 5.899 | 5.908 | 23,807 | -0.16(-2.56%) |
Jun 13, 2013 | 5.986 | 6.073 | 5.947 | 6.064 | 30,841 | +0.10(+1.63%) |
Jun 12, 2013 | 6.102 | 6.112 | 5.957 | 5.967 | 32,078 | -0.06(-1.01%) |
Jun 11, 2013 | 6.075 | 6.080 | 5.998 | 6.027 | 27,756 | -0.13(-2.04%) |
Jun 10, 2013 | 6.095 | 6.182 | 5.969 | 6.153 | 41,223 | +0.08(+1.27%) |
Jun 07, 2013 | 6.037 | 6.124 | 6.027 | 6.075 | 56,261 | +0.10(+1.62%) |
Jun 06, 2013 | 5.892 | 5.989 | 5.853 | 5.979 | 44,301 | +0.06(+0.98%) |
Jun 05, 2013 | 6.027 | 6.027 | 5.911 | 5.921 | 28,288 | -0.10(-1.61%) |
Jun 04, 2013 | 6.153 | 6.153 | 6.008 | 6.018 | 38,597 | -0.14(-2.35%) |
Jun 03, 2013 | 5.989 | 6.206 | 5.960 | 6.162 | 143,637 | +0.18(+3.07%) |
May 31, 2013 | 5.969 | 6.066 | 5.882 | 5.979 | 87,924 | -0.05(-0.80%) |
May 30, 2013 | 6.085 | 6.085 | 6.008 | 6.027 | 50,003 | -0.05(-0.79%) |
May 29, 2013 | 6.133 | 6.172 | 6.037 | 6.075 | 67,601 | -0.11(-1.72%) |
May 28, 2013 | 6.066 | 6.278 | 6.066 | 6.182 | 106,361 | +0.14(+2.40%) |
May 24, 2013 | 6.085 | 6.085 | 5.969 | 6.037 | 68,010 | -0.09(-1.42%) |
May 23, 2013 | 6.018 | 6.278 | 6.018 | 6.124 | 56,300 | +0.03(+0.48%) |
May 22, 2013 | 6.259 | 6.423 | 5.998 | 6.095 | 111,746 | -0.17(-2.77%) |
May 21, 2013 | 6.182 | 6.297 | 6.114 | 6.269 | 78,046 | +0.07(+1.09%) |
May 20, 2013 | 6.066 | 6.201 | 5.989 | 6.201 | 128,038 | +0.08(+1.26%) |
May 17, 2013 | 6.124 | 6.133 | 6.046 | 6.124 | 62,519 | +0.03(+0.48%) |
May 16, 2013 | 6.220 | 6.220 | 5.989 | 6.095 | 173,990 | -0.13(-2.02%) |
May 15, 2013 | 6.240 | 6.240 | 6.124 | 6.220 | 40,316 | +0.14(+2.22%) |
May 13, 2013 | 5.970 | 6.095 | 5.911 | 6.085 | 74,758 | +0.07(+1.12%) |
May 10, 2013 | 6.027 | 6.060 | 5.979 | 6.018 | 53,469 | +0.02(+0.32%) |
May 09, 2013 | 6.075 | 6.075 | 5.998 | 5.998 | 32,318 | -0.10(-1.58%) |
May 08, 2013 | 5.950 | 6.104 | 5.950 | 6.095 | 81,561 | +0.08(+1.28%) |
May 07, 2013 | 5.853 | 6.066 | 5.766 | 6.018 | 155,901 | +0.17(+2.98%) |
May 06, 2013 | 5.631 | 5.863 | 5.612 | 5.844 | 131,751 | +0.19(+3.42%) |
May 03, 2013 | 5.679 | 5.708 | 5.573 | 5.650 | 47,423 | +0.07(+1.21%) |
May 02, 2013 | 5.506 | 5.699 | 5.486 | 5.583 | 59,220 | +0.13(+2.30%) |