Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.097 | 7.141 | 7.030 | 7.130 | 265,753 | +0.01(+0.08%) |
Jul 30, 2013 | 7.030 | 7.130 | 7.013 | 7.125 | 294,074 | +0.03(+0.47%) |
Jul 29, 2013 | 7.047 | 7.119 | 7.041 | 7.091 | 152,504 | +0.04(+0.60%) |
Jul 26, 2013 | 6.963 | 7.074 | 6.941 | 7.049 | 269,741 | +0.03(+0.43%) |
Jul 25, 2013 | 7.013 | 7.024 | 6.907 | 7.019 | 338,335 | -0.03(-0.40%) |
Jul 24, 2013 | 7.102 | 7.102 | 7.019 | 7.047 | 230,173 | -0.04(-0.55%) |
Jul 23, 2013 | 7.086 | 7.141 | 7.021 | 7.086 | 225,441 | +0.01(+0.16%) |
Jul 22, 2013 | 7.169 | 7.192 | 7.024 | 7.074 | 275,998 | -0.12(-1.63%) |
Jul 19, 2013 | 7.264 | 7.270 | 7.175 | 7.192 | 182,639 | -0.08(-1.08%) |
Jul 18, 2013 | 7.292 | 7.314 | 7.258 | 7.270 | 163,226 | -0.02(-0.23%) |
Jul 17, 2013 | 7.259 | 7.309 | 7.242 | 7.286 | 199,659 | +0.03(+0.38%) |
Jul 16, 2013 | 7.180 | 7.297 | 7.169 | 7.259 | 192,253 | -0.03(-0.38%) |
Jul 15, 2013 | 7.348 | 7.350 | 7.259 | 7.286 | 150,005 | -0.07(-0.91%) |
Jul 12, 2013 | 7.392 | 7.443 | 7.331 | 7.353 | 158,648 | -0.02(-0.30%) |
Jul 11, 2013 | 7.392 | 7.420 | 7.342 | 7.376 | 164,726 | +0.06(+0.88%) |
Jul 10, 2013 | 7.295 | 7.350 | 7.239 | 7.311 | 187,725 | -0.01(-0.15%) |
Jul 09, 2013 | 7.345 | 7.356 | 7.284 | 7.323 | 216,632 | -0.03(-0.45%) |
Jul 08, 2013 | 7.372 | 7.461 | 7.300 | 7.356 | 286,685 | -0.05(-0.67%) |
Jul 05, 2013 | 7.395 | 7.434 | 7.295 | 7.406 | 260,011 | -0.07(-0.96%) |
Jul 03, 2013 | 7.578 | 7.578 | 7.450 | 7.478 | 150,531 | -0.13(-1.68%) |
Jul 02, 2013 | 7.694 | 7.711 | 7.605 | 7.605 | 219,839 | -0.09(-1.15%) |
Jul 01, 2013 | 7.672 | 7.749 | 7.672 | 7.694 | 142,533 | +0.00(+0.00%) |
Jun 28, 2013 | 7.667 | 7.711 | 7.600 | 7.694 | 180,713 | +0.02(+0.22%) |
Jun 27, 2013 | 7.611 | 7.755 | 7.600 | 7.678 | 363,658 | +0.11(+1.39%) |
Jun 26, 2013 | 7.339 | 7.600 | 7.295 | 7.572 | 333,453 | +0.28(+3.88%) |
Jun 25, 2013 | 7.273 | 7.295 | 7.162 | 7.289 | 302,867 | +0.04(+0.54%) |
Jun 24, 2013 | 7.356 | 7.356 | 7.201 | 7.250 | 432,782 | -0.16(-2.10%) |
Jun 21, 2013 | 7.434 | 7.489 | 7.372 | 7.406 | 272,945 | -0.07(-0.96%) |
Jun 20, 2013 | 7.495 | 7.511 | 7.434 | 7.478 | 428,764 | -0.12(-1.61%) |
Jun 19, 2013 | 7.639 | 7.655 | 7.578 | 7.600 | 271,624 | -0.08(-1.08%) |
Jun 18, 2013 | 7.766 | 7.777 | 7.655 | 7.683 | 260,242 | -0.09(-1.21%) |
Jun 17, 2013 | 7.772 | 7.838 | 7.711 | 7.777 | 315,626 | +0.01(+0.07%) |
Jun 14, 2013 | 7.622 | 7.783 | 7.594 | 7.772 | 318,826 | +0.16(+2.04%) |
Jun 13, 2013 | 7.506 | 7.622 | 7.411 | 7.617 | 418,730 | +0.13(+1.70%) |
Jun 12, 2013 | 7.683 | 7.714 | 7.489 | 7.489 | 514,393 | -0.27(-3.54%) |
Jun 11, 2013 | 7.764 | 7.802 | 7.675 | 7.764 | 303,838 | -0.10(-1.26%) |
Jun 10, 2013 | 7.984 | 7.984 | 7.835 | 7.863 | 168,116 | -0.14(-1.79%) |
Jun 07, 2013 | 8.006 | 8.050 | 7.946 | 8.006 | 122,273 | -0.02(-0.21%) |
Jun 06, 2013 | 7.951 | 8.034 | 7.932 | 8.023 | 181,839 | +0.07(+0.83%) |
Jun 05, 2013 | 7.841 | 7.957 | 7.835 | 7.957 | 230,978 | +0.13(+1.69%) |
Jun 04, 2013 | 7.769 | 7.835 | 7.681 | 7.824 | 553,614 | +0.01(+0.14%) |
Jun 03, 2013 | 8.012 | 8.016 | 7.775 | 7.813 | 512,719 | -0.20(-2.48%) |
May 31, 2013 | 8.139 | 8.177 | 7.962 | 8.012 | 295,935 | -0.14(-1.76%) |
May 30, 2013 | 8.271 | 8.282 | 8.139 | 8.155 | 238,628 | -0.09(-1.14%) |
May 29, 2013 | 8.365 | 8.391 | 8.238 | 8.249 | 329,403 | -0.15(-1.84%) |
May 28, 2013 | 8.475 | 8.486 | 8.370 | 8.404 | 145,329 | -0.06(-0.65%) |
May 24, 2013 | 8.475 | 8.475 | 8.442 | 8.459 | 86,467 | -0.02(-0.26%) |
May 23, 2013 | 8.415 | 8.481 | 8.409 | 8.481 | 155,323 | +0.03(+0.39%) |
May 22, 2013 | 8.486 | 8.497 | 8.437 | 8.448 | 107,905 | -0.01(-0.13%) |
May 21, 2013 | 8.481 | 8.486 | 8.442 | 8.459 | 118,255 | -0.07(-0.78%) |
May 20, 2013 | 8.453 | 8.542 | 8.444 | 8.525 | 157,608 | +0.09(+1.05%) |
May 17, 2013 | 8.442 | 8.464 | 8.398 | 8.437 | 125,905 | +0.00(+0.00%) |
May 16, 2013 | 8.448 | 8.475 | 8.426 | 8.437 | 78,817 | +0.01(+0.13%) |
May 15, 2013 | 8.481 | 8.481 | 8.382 | 8.426 | 146,156 | -0.03(-0.33%) |
May 13, 2013 | 8.531 | 8.531 | 8.409 | 8.453 | 189,369 | -0.08(-0.90%) |
May 10, 2013 | 8.514 | 8.536 | 8.481 | 8.530 | 200,652 | +0.05(+0.65%) |
May 09, 2013 | 8.536 | 8.552 | 8.465 | 8.476 | 190,798 | -0.03(-0.39%) |
May 08, 2013 | 8.547 | 8.547 | 8.492 | 8.509 | 135,254 | -0.03(-0.39%) |
May 07, 2013 | 8.487 | 8.541 | 8.465 | 8.541 | 183,273 | +0.05(+0.65%) |
May 06, 2013 | 8.481 | 8.492 | 8.454 | 8.487 | 90,089 | +0.02(+0.26%) |
May 03, 2013 | 8.465 | 8.492 | 8.437 | 8.465 | 93,799 | -0.03(-0.32%) |
May 02, 2013 | 8.426 | 8.519 | 8.426 | 8.492 | 147,871 | +0.05(+0.59%) |