Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.005 | 8.005 | 7.613 | 7.613 | 68,386 | -0.32(-4.09%) |
Jul 30, 2013 | 7.724 | 7.960 | 7.665 | 7.938 | 50,343 | +0.24(+3.07%) |
Jul 29, 2013 | 8.330 | 8.381 | 7.643 | 7.702 | 129,833 | -0.65(-7.78%) |
Jul 26, 2013 | 8.640 | 8.706 | 8.138 | 8.352 | 67,315 | -0.32(-3.74%) |
Jul 25, 2013 | 8.322 | 8.706 | 8.322 | 8.677 | 87,583 | +0.33(+3.98%) |
Jul 24, 2013 | 8.463 | 8.494 | 8.189 | 8.345 | 69,916 | -0.08(-0.96%) |
Jul 23, 2013 | 8.411 | 8.448 | 8.359 | 8.426 | 56,818 | +0.03(+0.35%) |
Jul 22, 2013 | 8.234 | 8.426 | 8.027 | 8.396 | 61,043 | +0.37(+4.60%) |
Jul 19, 2013 | 8.256 | 8.261 | 7.931 | 8.027 | 60,555 | -0.22(-2.69%) |
Jul 18, 2013 | 8.049 | 8.271 | 8.020 | 8.248 | 82,434 | +0.26(+3.23%) |
Jul 17, 2013 | 7.894 | 8.064 | 7.872 | 7.990 | 51,043 | +0.16(+2.08%) |
Jul 16, 2013 | 8.056 | 8.097 | 7.828 | 7.828 | 80,284 | -0.17(-2.12%) |
Jul 15, 2013 | 7.444 | 8.116 | 7.348 | 7.997 | 161,041 | +0.53(+7.12%) |
Jul 12, 2013 | 7.673 | 7.717 | 7.451 | 7.466 | 46,616 | -0.21(-2.69%) |
Jul 11, 2013 | 7.385 | 7.687 | 7.318 | 7.673 | 100,342 | +0.35(+4.84%) |
Jul 10, 2013 | 7.193 | 7.348 | 7.047 | 7.318 | 81,856 | +0.16(+2.27%) |
Jul 09, 2013 | 7.185 | 7.178 | 7.126 | 7.156 | 39,558 | -0.02(-0.31%) |
Jul 08, 2013 | 7.052 | 7.200 | 7.052 | 7.178 | 108,971 | +0.11(+1.57%) |
Jul 05, 2013 | 6.978 | 7.082 | 6.927 | 7.067 | 45,924 | +0.14(+2.03%) |
Jul 03, 2013 | 6.927 | 7.030 | 6.860 | 6.927 | 25,227 | +0.00(+0.00%) |
Jul 02, 2013 | 6.661 | 6.934 | 6.661 | 6.927 | 68,687 | +0.24(+3.53%) |
Jul 01, 2013 | 6.823 | 6.912 | 6.646 | 6.690 | 43,040 | -0.07(-0.98%) |
Jun 28, 2013 | 6.941 | 7.119 | 6.757 | 6.757 | 265,500 | -0.21(-2.97%) |
Jun 26, 2013 | 7.141 | 7.141 | 6.860 | 6.964 | 61,048 | -0.10(-1.36%) |
Jun 25, 2013 | 6.735 | 7.089 | 6.694 | 7.060 | 51,797 | +0.40(+5.99%) |
Jun 24, 2013 | 6.646 | 6.823 | 6.580 | 6.661 | 88,766 | -0.04(-0.55%) |
Jun 21, 2013 | 6.506 | 6.720 | 6.284 | 6.698 | 101,719 | +0.21(+3.19%) |
Jun 20, 2013 | 7.015 | 7.024 | 6.417 | 6.491 | 75,326 | -0.62(-8.72%) |
Jun 19, 2013 | 7.207 | 7.266 | 7.111 | 7.111 | 51,395 | -0.13(-1.73%) |
Jun 18, 2013 | 7.289 | 7.289 | 7.163 | 7.237 | 51,119 | -0.06(-0.81%) |
Jun 17, 2013 | 7.421 | 7.450 | 7.224 | 7.296 | 77,822 | -0.02(-0.30%) |
Jun 14, 2013 | 7.237 | 7.509 | 7.218 | 7.318 | 128,719 | +0.09(+1.23%) |
Jun 13, 2013 | 6.631 | 7.266 | 6.631 | 7.229 | 197,560 | +0.63(+9.51%) |
Jun 12, 2013 | 6.794 | 6.794 | 6.491 | 6.602 | 40,628 | -0.07(-1.11%) |
Jun 11, 2013 | 6.698 | 6.772 | 6.631 | 6.676 | 30,263 | -0.08(-1.20%) |
Jun 10, 2013 | 6.461 | 6.794 | 6.461 | 6.757 | 55,749 | +0.30(+4.69%) |
Jun 07, 2013 | 6.594 | 6.631 | 6.425 | 6.454 | 29,044 | -0.06(-0.91%) |
Jun 06, 2013 | 6.417 | 6.521 | 6.292 | 6.513 | 79,697 | +0.18(+2.80%) |
Jun 05, 2013 | 6.336 | 6.432 | 6.299 | 6.336 | 47,797 | -0.01(-0.23%) |
Jun 04, 2013 | 6.425 | 6.439 | 6.351 | 6.351 | 148,153 | -0.05(-0.81%) |
Jun 03, 2013 | 6.336 | 6.450 | 6.336 | 6.402 | 107,397 | +0.06(+0.93%) |
May 31, 2013 | 6.432 | 6.498 | 6.336 | 6.343 | 186,283 | -0.10(-1.60%) |
May 30, 2013 | 6.543 | 6.587 | 6.421 | 6.447 | 113,807 | -0.05(-0.80%) |
May 29, 2013 | 6.609 | 6.609 | 6.439 | 6.498 | 98,833 | -0.11(-1.68%) |
May 28, 2013 | 6.521 | 6.676 | 6.498 | 6.609 | 70,781 | +0.09(+1.36%) |
May 24, 2013 | 6.594 | 6.624 | 6.484 | 6.521 | 67,527 | -0.13(-2.00%) |
May 23, 2013 | 6.587 | 6.705 | 6.565 | 6.653 | 62,115 | +0.00(+0.00%) |
May 22, 2013 | 6.786 | 6.882 | 6.557 | 6.653 | 63,328 | -0.10(-1.53%) |
May 21, 2013 | 6.683 | 6.816 | 6.617 | 6.757 | 58,847 | +0.07(+1.11%) |
May 20, 2013 | 6.735 | 6.905 | 6.646 | 6.683 | 48,129 | -0.06(-0.88%) |
May 17, 2013 | 6.749 | 6.816 | 6.624 | 6.742 | 126,781 | +0.05(+0.77%) |
May 16, 2013 | 7.001 | 7.052 | 6.580 | 6.690 | 122,702 | -0.38(-5.43%) |
May 15, 2013 | 6.993 | 7.237 | 6.882 | 7.074 | 92,508 | +0.32(+4.70%) |
May 13, 2013 | 6.580 | 6.816 | 6.425 | 6.757 | 136,413 | +0.18(+2.81%) |
May 10, 2013 | 6.521 | 6.651 | 6.484 | 6.572 | 75,509 | +0.08(+1.25%) |
May 09, 2013 | 6.425 | 6.609 | 6.388 | 6.491 | 139,825 | +0.11(+1.74%) |
May 08, 2013 | 6.572 | 6.587 | 6.277 | 6.380 | 175,147 | -0.16(-2.48%) |
May 07, 2013 | 7.525 | 7.554 | 6.395 | 6.543 | 483,161 | -1.12(-14.64%) |
May 06, 2013 | 7.628 | 7.724 | 7.525 | 7.665 | 50,238 | +0.02(+0.29%) |
May 03, 2013 | 7.628 | 7.732 | 7.525 | 7.643 | 49,908 | +0.12(+1.57%) |
May 02, 2013 | 7.517 | 7.590 | 7.186 | 7.525 | 204,785 | +0.04(+0.49%) |