Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.240 | 7.300 | 7.230 | 7.260 | 152,011 | +0.00(+0.00%) |
Jul 30, 2013 | 7.300 | 7.370 | 7.110 | 7.260 | 333,135 | -0.27(-3.59%) |
Jul 29, 2013 | 7.600 | 7.730 | 7.420 | 7.530 | 165,099 | -0.02(-0.26%) |
Jul 26, 2013 | 7.550 | 7.595 | 7.340 | 7.550 | 224,785 | +0.03(+0.40%) |
Jul 25, 2013 | 7.430 | 7.570 | 7.420 | 7.520 | 97,257 | +0.09(+1.21%) |
Jul 24, 2013 | 7.420 | 7.430 | 7.380 | 7.430 | 82,272 | +0.03(+0.41%) |
Jul 23, 2013 | 7.540 | 7.550 | 7.380 | 7.400 | 110,494 | -0.15(-1.99%) |
Jul 22, 2013 | 7.380 | 7.660 | 7.350 | 7.550 | 234,390 | +0.18(+2.44%) |
Jul 19, 2013 | 7.160 | 7.420 | 7.160 | 7.370 | 225,598 | +0.14(+1.94%) |
Jul 18, 2013 | 7.230 | 7.340 | 7.177 | 7.230 | 330,511 | -0.01(-0.14%) |
Jul 17, 2013 | 7.180 | 7.250 | 7.120 | 7.240 | 159,841 | +0.03(+0.42%) |
Jul 16, 2013 | 7.090 | 7.249 | 7.090 | 7.210 | 394,924 | +0.08(+1.12%) |
Jul 15, 2013 | 7.060 | 7.190 | 7.040 | 7.130 | 150,293 | +0.03(+0.42%) |
Jul 12, 2013 | 7.090 | 7.180 | 7.070 | 7.100 | 81,132 | -0.01(-0.14%) |
Jul 11, 2013 | 7.100 | 7.200 | 7.030 | 7.110 | 132,667 | +0.01(+0.14%) |
Jul 10, 2013 | 7.030 | 7.100 | 7.010 | 7.100 | 123,227 | +0.05(+0.71%) |
Jul 09, 2013 | 6.980 | 7.091 | 6.980 | 7.050 | 248,701 | +0.05(+0.71%) |
Jul 08, 2013 | 6.950 | 7.060 | 6.920 | 7.000 | 181,817 | +0.04(+0.57%) |
Jul 05, 2013 | 6.970 | 6.990 | 6.830 | 6.960 | 155,390 | +0.08(+1.16%) |
Jul 03, 2013 | 6.810 | 6.880 | 6.780 | 6.880 | 65,604 | +0.07(+1.03%) |
Jul 02, 2013 | 6.760 | 6.820 | 6.730 | 6.810 | 95,142 | +0.03(+0.44%) |
Jul 01, 2013 | 6.740 | 6.780 | 6.710 | 6.780 | 65,670 | +0.07(+1.04%) |
Jun 28, 2013 | 6.680 | 6.780 | 6.680 | 6.710 | 201,277 | +0.00(+0.00%) |
Jun 27, 2013 | 6.670 | 6.720 | 6.670 | 6.710 | 77,152 | +0.05(+0.75%) |
Jun 26, 2013 | 6.750 | 6.750 | 6.660 | 6.660 | 57,342 | -0.07(-1.04%) |
Jun 25, 2013 | 6.670 | 6.740 | 6.590 | 6.730 | 105,185 | +0.08(+1.20%) |
Jun 24, 2013 | 6.650 | 6.740 | 6.620 | 6.650 | 111,831 | -0.06(-0.89%) |
Jun 21, 2013 | 6.560 | 6.740 | 6.540 | 6.710 | 188,245 | +0.03(+0.45%) |
Jun 20, 2013 | 6.650 | 6.730 | 6.550 | 6.680 | 107,431 | +0.01(+0.15%) |
Jun 19, 2013 | 6.660 | 6.699 | 6.630 | 6.670 | 236,808 | -0.01(-0.15%) |
Jun 18, 2013 | 6.680 | 6.690 | 6.610 | 6.680 | 187,192 | -0.01(-0.15%) |
Jun 17, 2013 | 6.720 | 6.750 | 6.580 | 6.690 | 196,296 | +0.04(+0.60%) |
Jun 14, 2013 | 6.690 | 6.870 | 6.650 | 6.650 | 149,189 | -0.09(-1.34%) |
Jun 13, 2013 | 6.630 | 6.760 | 6.550 | 6.740 | 159,587 | +0.09(+1.35%) |
Jun 12, 2013 | 6.720 | 6.720 | 6.610 | 6.650 | 94,542 | -0.02(-0.30%) |
Jun 11, 2013 | 6.650 | 6.680 | 6.620 | 6.670 | 33,308 | -0.02(-0.30%) |
Jun 10, 2013 | 6.690 | 6.750 | 6.610 | 6.690 | 128,399 | +0.04(+0.60%) |
Jun 07, 2013 | 6.720 | 6.720 | 6.580 | 6.650 | 143,252 | -0.02(-0.30%) |
Jun 06, 2013 | 6.630 | 6.680 | 6.580 | 6.670 | 139,860 | +0.03(+0.45%) |
Jun 05, 2013 | 6.650 | 6.700 | 6.550 | 6.640 | 131,491 | -0.01(-0.15%) |
Jun 04, 2013 | 6.720 | 6.740 | 6.540 | 6.650 | 141,952 | -0.07(-1.04%) |
Jun 03, 2013 | 6.650 | 6.750 | 6.600 | 6.720 | 267,930 | +0.06(+0.90%) |
May 31, 2013 | 6.620 | 6.700 | 6.590 | 6.660 | 239,375 | -0.01(-0.15%) |
May 30, 2013 | 6.600 | 6.680 | 6.580 | 6.670 | 61,209 | +0.07(+1.06%) |
May 29, 2013 | 6.570 | 6.630 | 6.530 | 6.600 | 67,431 | +0.00(+0.00%) |
May 28, 2013 | 6.530 | 6.650 | 6.420 | 6.600 | 547,284 | +0.13(+2.01%) |
May 24, 2013 | 6.330 | 6.480 | 6.310 | 6.470 | 51,487 | +0.09(+1.41%) |
May 23, 2013 | 6.450 | 6.580 | 6.300 | 6.380 | 195,896 | -0.11(-1.69%) |
May 22, 2013 | 6.640 | 6.700 | 6.410 | 6.490 | 128,152 | -0.18(-2.70%) |
May 21, 2013 | 6.680 | 6.700 | 6.600 | 6.670 | 43,722 | -0.02(-0.30%) |
May 20, 2013 | 6.590 | 6.700 | 6.570 | 6.690 | 89,797 | +0.07(+1.06%) |
May 17, 2013 | 6.600 | 6.690 | 6.480 | 6.620 | 120,391 | +0.00(+0.00%) |
May 16, 2013 | 6.610 | 6.670 | 6.550 | 6.620 | 77,940 | -0.02(-0.30%) |
May 15, 2013 | 6.570 | 6.650 | 6.550 | 6.640 | 512,212 | +0.09(+1.37%) |
May 13, 2013 | 6.540 | 6.630 | 6.530 | 6.550 | 82,390 | +0.02(+0.31%) |
May 10, 2013 | 6.510 | 6.560 | 6.470 | 6.530 | 103,049 | +0.01(+0.15%) |
May 09, 2013 | 6.470 | 6.580 | 6.410 | 6.520 | 110,158 | +0.05(+0.77%) |
May 08, 2013 | 6.420 | 6.490 | 6.410 | 6.470 | 55,968 | +0.00(+0.00%) |
May 07, 2013 | 6.480 | 6.530 | 6.420 | 6.470 | 83,381 | -0.05(-0.77%) |
May 06, 2013 | 6.420 | 6.540 | 6.400 | 6.520 | 86,387 | +0.12(+1.87%) |
May 03, 2013 | 6.390 | 6.500 | 6.300 | 6.400 | 143,268 | +0.10(+1.59%) |
May 02, 2013 | 6.430 | 6.550 | 6.250 | 6.300 | 87,469 | -0.07(-1.10%) |