Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.648 | 6.757 | 6.429 | 6.622 | 0 | +0.03(+0.38%) |
Jul 30, 2013 | 6.908 | 6.908 | 6.580 | 6.597 | 0 | -0.24(-3.56%) |
Jul 29, 2013 | 6.933 | 6.975 | 6.825 | 6.841 | 0 | -0.16(-2.28%) |
Jul 26, 2013 | 7.068 | 7.101 | 6.841 | 7.001 | 0 | -0.07(-0.95%) |
Jul 25, 2013 | 6.799 | 7.093 | 6.766 | 7.068 | 0 | +0.24(+3.44%) |
Jul 24, 2013 | 6.849 | 6.967 | 6.706 | 6.832 | 0 | -0.02(-0.25%) |
Jul 23, 2013 | 6.992 | 6.992 | 6.782 | 6.849 | 0 | -0.08(-1.09%) |
Jul 22, 2013 | 6.908 | 7.048 | 6.875 | 6.925 | 0 | +0.03(+0.49%) |
Jul 19, 2013 | 6.849 | 7.034 | 6.799 | 6.891 | 0 | +0.03(+0.49%) |
Jul 18, 2013 | 6.942 | 6.996 | 6.757 | 6.858 | 0 | -0.16(-2.28%) |
Jul 17, 2013 | 6.975 | 7.068 | 6.824 | 7.017 | 8,737 | +0.07(+0.97%) |
Jul 16, 2013 | 6.883 | 7.009 | 6.858 | 6.950 | 0 | +0.03(+0.49%) |
Jul 15, 2013 | 6.891 | 6.984 | 6.832 | 6.917 | 0 | +0.03(+0.37%) |
Jul 12, 2013 | 6.925 | 6.959 | 6.765 | 6.891 | 0 | -0.08(-1.09%) |
Jul 11, 2013 | 6.984 | 6.984 | 6.774 | 6.967 | 0 | +0.08(+1.10%) |
Jul 10, 2013 | 6.942 | 6.942 | 6.757 | 6.891 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 6.849 | 6.912 | 6.849 | 6.891 | 0 | +0.01(+0.12%) |
Jul 08, 2013 | 6.849 | 6.917 | 6.769 | 6.883 | 0 | +0.04(+0.61%) |
Jul 05, 2013 | 6.765 | 7.009 | 6.765 | 6.841 | 0 | +0.21(+3.17%) |
Jul 03, 2013 | 6.454 | 6.723 | 6.454 | 6.631 | 0 | +0.21(+3.27%) |
Jul 02, 2013 | 6.824 | 7.113 | 6.353 | 6.421 | 0 | -0.34(-5.09%) |
Jul 01, 2013 | 6.765 | 6.849 | 6.648 | 6.765 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 6.849 | 6.948 | 6.597 | 6.765 | 343,004 | -0.12(-1.71%) |
Jun 26, 2013 | 6.900 | 7.127 | 6.782 | 6.883 | 0 | -0.02(-0.24%) |
Jun 25, 2013 | 6.832 | 6.917 | 6.681 | 6.900 | 0 | +0.09(+1.36%) |
Jun 24, 2013 | 7.101 | 7.101 | 6.774 | 6.807 | 0 | -0.16(-2.29%) |
Jun 21, 2013 | 7.026 | 7.118 | 6.925 | 6.967 | 53,047 | -0.03(-0.36%) |
Jun 20, 2013 | 6.992 | 7.118 | 6.942 | 6.992 | 0 | -0.04(-0.60%) |
Jun 19, 2013 | 6.942 | 7.127 | 6.912 | 7.034 | 0 | +0.10(+1.45%) |
Jun 18, 2013 | 6.740 | 7.135 | 6.715 | 6.933 | 0 | +0.06(+0.86%) |
Jun 17, 2013 | 6.723 | 6.891 | 6.681 | 6.875 | 0 | +0.19(+2.89%) |
Jun 14, 2013 | 6.706 | 6.715 | 6.446 | 6.681 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 6.471 | 6.698 | 6.471 | 6.681 | 14,329 | +0.20(+3.11%) |
Jun 12, 2013 | 6.522 | 6.597 | 6.480 | 6.480 | 7,297 | -0.11(-1.66%) |
Jun 11, 2013 | 6.387 | 6.597 | 6.387 | 6.589 | 17,097 | +0.11(+1.69%) |
Jun 10, 2013 | 6.597 | 6.597 | 6.450 | 6.480 | 0 | -0.11(-1.66%) |
Jun 07, 2013 | 6.538 | 6.648 | 6.530 | 6.589 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 6.454 | 6.629 | 6.387 | 6.589 | 24,704 | +0.16(+2.48%) |
Jun 05, 2013 | 6.505 | 6.536 | 6.362 | 6.429 | 0 | +0.03(+0.39%) |
Jun 04, 2013 | 6.714 | 6.714 | 6.295 | 6.404 | 0 | -0.24(-3.54%) |
Jun 03, 2013 | 6.589 | 6.715 | 6.555 | 6.639 | 27,856 | +0.01(+0.13%) |
May 31, 2013 | 6.572 | 6.639 | 6.551 | 6.631 | 88,662 | +0.02(+0.25%) |
May 30, 2013 | 6.572 | 6.715 | 6.513 | 6.614 | 26,745 | +0.14(+2.21%) |
May 29, 2013 | 6.421 | 6.555 | 6.395 | 6.471 | 56,194 | +0.13(+1.99%) |
May 28, 2013 | 6.244 | 6.379 | 6.051 | 6.345 | 66,758 | +0.10(+1.62%) |
May 24, 2013 | 6.202 | 6.269 | 6.070 | 6.244 | 0 | +0.01(+0.13%) |
May 23, 2013 | 6.227 | 6.295 | 6.227 | 6.236 | 0 | +0.00(+0.00%) |
May 22, 2013 | 6.152 | 6.269 | 6.059 | 6.236 | 0 | +0.06(+0.95%) |
May 21, 2013 | 6.152 | 6.261 | 6.005 | 6.177 | 0 | +0.00(+0.00%) |
May 20, 2013 | 6.135 | 6.295 | 6.026 | 6.177 | 0 | +0.05(+0.82%) |
May 17, 2013 | 6.085 | 6.202 | 6.009 | 6.127 | 0 | +0.08(+1.25%) |
May 16, 2013 | 6.000 | 6.085 | 5.933 | 6.051 | 20,003 | +0.09(+1.55%) |
May 15, 2013 | 5.841 | 5.967 | 5.715 | 5.958 | 0 | +0.07(+1.14%) |
May 13, 2013 | 5.841 | 5.916 | 5.841 | 5.891 | 0 | +0.04(+0.72%) |
May 10, 2013 | 5.841 | 5.907 | 5.807 | 5.849 | 0 | -0.02(-0.29%) |
May 09, 2013 | 6.000 | 6.000 | 5.866 | 5.866 | 0 | -0.18(-2.92%) |
May 08, 2013 | 6.030 | 6.051 | 5.967 | 6.043 | 0 | +0.02(+0.28%) |
May 07, 2013 | 5.925 | 6.051 | 5.774 | 6.026 | 0 | +0.13(+2.14%) |
May 06, 2013 | 5.925 | 6.009 | 5.765 | 5.900 | 0 | -0.06(-0.99%) |
May 03, 2013 | 5.900 | 6.076 | 5.900 | 5.958 | 0 | +0.08(+1.29%) |
May 02, 2013 | 5.883 | 5.967 | 5.824 | 5.883 | 0 | +0.00(+0.00%) |