Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.226 | 7.246 | 7.163 | 7.198 | 0 | +0.00(+0.06%) |
Jul 30, 2013 | 7.349 | 7.372 | 7.186 | 7.194 | 0 | -0.12(-1.62%) |
Jul 29, 2013 | 7.269 | 7.360 | 7.269 | 7.313 | 0 | +0.01(+0.16%) |
Jul 26, 2013 | 7.269 | 7.376 | 7.254 | 7.301 | 0 | -0.02(-0.27%) |
Jul 25, 2013 | 7.246 | 7.329 | 7.246 | 7.321 | 0 | +0.04(+0.54%) |
Jul 24, 2013 | 7.364 | 7.364 | 7.178 | 7.281 | 0 | -0.04(-0.59%) |
Jul 23, 2013 | 7.305 | 7.424 | 7.297 | 7.325 | 0 | +0.04(+0.49%) |
Jul 22, 2013 | 7.303 | 7.318 | 7.206 | 7.289 | 0 | +0.05(+0.66%) |
Jul 19, 2013 | 7.234 | 7.265 | 7.202 | 7.242 | 0 | +0.02(+0.22%) |
Jul 18, 2013 | 7.170 | 7.234 | 7.131 | 7.226 | 0 | +0.05(+0.72%) |
Jul 17, 2013 | 7.178 | 7.246 | 7.166 | 7.174 | 469,412 | +0.00(+0.00%) |
Jul 16, 2013 | 7.234 | 7.240 | 7.170 | 7.174 | 0 | -0.04(-0.55%) |
Jul 15, 2013 | 7.155 | 7.230 | 7.155 | 7.214 | 0 | +0.07(+1.00%) |
Jul 12, 2013 | 7.131 | 7.182 | 7.111 | 7.143 | 0 | +0.02(+0.28%) |
Jul 11, 2013 | 7.123 | 7.147 | 7.020 | 7.123 | 0 | +0.05(+0.73%) |
Jul 10, 2013 | 7.075 | 7.103 | 7.024 | 7.071 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 7.067 | 7.115 | 7.000 | 7.071 | 0 | +0.04(+0.56%) |
Jul 08, 2013 | 7.044 | 7.099 | 7.004 | 7.032 | 0 | -0.01(-0.11%) |
Jul 05, 2013 | 7.127 | 7.147 | 6.917 | 7.040 | 0 | -0.02(-0.28%) |
Jul 03, 2013 | 7.087 | 7.103 | 6.965 | 7.060 | 0 | -0.06(-0.89%) |
Jul 02, 2013 | 6.929 | 7.155 | 6.908 | 7.123 | 0 | +0.19(+2.80%) |
Jul 01, 2013 | 6.968 | 6.968 | 6.904 | 6.929 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 6.929 | 6.953 | 6.889 | 6.929 | 5,413,991 | +0.06(+0.86%) |
Jun 26, 2013 | 6.961 | 6.968 | 6.850 | 6.870 | 0 | -0.05(-0.74%) |
Jun 25, 2013 | 6.901 | 6.945 | 6.838 | 6.921 | 0 | +0.04(+0.63%) |
Jun 24, 2013 | 6.917 | 6.925 | 6.679 | 6.877 | 0 | -0.06(-0.80%) |
Jun 21, 2013 | 6.945 | 6.968 | 6.877 | 6.933 | 1,150,875 | +0.02(+0.29%) |
Jun 20, 2013 | 6.980 | 6.980 | 6.877 | 6.913 | 0 | -0.10(-1.36%) |
Jun 19, 2013 | 7.091 | 7.135 | 7.008 | 7.008 | 0 | -0.06(-0.84%) |
Jun 18, 2013 | 7.067 | 7.116 | 6.968 | 7.067 | 823,170 | -0.01(-0.11%) |
Jun 17, 2013 | 7.028 | 7.159 | 7.020 | 7.075 | 0 | +0.11(+1.65%) |
Jun 14, 2013 | 6.953 | 7.036 | 6.874 | 6.961 | 0 | -0.01(-0.17%) |
Jun 13, 2013 | 7.036 | 7.036 | 6.929 | 6.972 | 504,241 | -0.04(-0.51%) |
Jun 12, 2013 | 6.972 | 7.024 | 6.862 | 7.008 | 855,826 | +0.03(+0.45%) |
Jun 11, 2013 | 6.846 | 7.040 | 6.830 | 6.976 | 1,213,777 | -0.02(-0.34%) |
Jun 10, 2013 | 7.048 | 7.071 | 6.929 | 7.000 | 0 | -0.03(-0.45%) |
Jun 07, 2013 | 6.949 | 7.048 | 6.933 | 7.032 | 0 | +0.13(+1.83%) |
Jun 06, 2013 | 6.818 | 6.917 | 6.814 | 6.905 | 412,855 | +0.07(+0.98%) |
Jun 05, 2013 | 6.976 | 6.978 | 6.814 | 6.838 | 0 | -0.13(-1.82%) |
Jun 04, 2013 | 6.929 | 6.972 | 6.897 | 6.965 | 0 | +0.05(+0.74%) |
Jun 03, 2013 | 6.965 | 7.052 | 6.870 | 6.913 | 1,005,582 | -0.02(-0.29%) |
May 31, 2013 | 7.064 | 7.087 | 6.909 | 6.933 | 1,907,997 | -0.19(-2.61%) |
May 30, 2013 | 6.968 | 7.190 | 6.921 | 7.119 | 1,766,899 | +0.16(+2.28%) |
May 29, 2013 | 6.949 | 7.020 | 6.818 | 6.961 | 1,318,540 | +0.00(+0.06%) |
May 28, 2013 | 6.941 | 6.980 | 6.868 | 6.957 | 1,298,121 | +0.09(+1.33%) |
May 24, 2013 | 6.830 | 6.866 | 6.830 | 6.866 | 0 | +0.03(+0.46%) |
May 23, 2013 | 6.873 | 6.905 | 6.830 | 6.834 | 0 | -0.07(-1.03%) |
May 22, 2013 | 6.917 | 6.956 | 6.889 | 6.905 | 0 | -0.01(-0.17%) |
May 21, 2013 | 7.000 | 7.000 | 6.915 | 6.917 | 0 | -0.08(-1.13%) |
May 20, 2013 | 6.949 | 7.000 | 6.929 | 6.996 | 0 | +0.07(+0.97%) |
May 17, 2013 | 6.988 | 7.028 | 6.909 | 6.929 | 0 | -0.06(-0.85%) |
May 16, 2013 | 6.921 | 7.008 | 6.921 | 6.988 | 1,194,488 | +0.04(+0.63%) |
May 15, 2013 | 6.921 | 6.953 | 6.915 | 6.945 | 0 | +0.02(+0.29%) |
May 13, 2013 | 6.957 | 6.957 | 6.917 | 6.925 | 0 | -0.04(-0.57%) |
May 10, 2013 | 6.988 | 6.988 | 6.921 | 6.965 | 0 | -0.00(-0.03%) |
May 09, 2013 | 6.941 | 6.970 | 6.917 | 6.967 | 0 | +0.02(+0.31%) |
May 08, 2013 | 6.929 | 6.968 | 6.917 | 6.945 | 0 | -0.01(-0.17%) |
May 07, 2013 | 6.870 | 6.972 | 6.850 | 6.957 | 0 | -0.10(-1.40%) |
May 06, 2013 | 6.988 | 7.071 | 6.941 | 7.056 | 1,086,282 | +0.07(+0.96%) |
May 03, 2013 | 6.929 | 6.996 | 6.830 | 6.988 | 0 | +0.16(+2.32%) |
May 02, 2013 | 6.794 | 6.889 | 6.794 | 6.830 | 0 | +0.05(+0.76%) |