Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.807 | 6.878 | 6.792 | 6.832 | 96,136 | +0.02(+0.23%) |
Jul 30, 2013 | 6.781 | 6.853 | 6.776 | 6.817 | 82,490 | +0.02(+0.23%) |
Jul 29, 2013 | 6.822 | 6.853 | 6.766 | 6.802 | 103,072 | -0.04(-0.58%) |
Jul 26, 2013 | 6.826 | 6.867 | 6.796 | 6.842 | 146,868 | -0.01(-0.15%) |
Jul 25, 2013 | 6.836 | 6.918 | 6.755 | 6.852 | 204,930 | -0.01(-0.15%) |
Jul 24, 2013 | 6.923 | 6.923 | 6.791 | 6.862 | 290,852 | -0.05(-0.74%) |
Jul 23, 2013 | 6.938 | 6.928 | 6.892 | 6.913 | 129,967 | -0.02(-0.22%) |
Jul 22, 2013 | 6.918 | 6.984 | 6.877 | 6.928 | 140,422 | -0.02(-0.22%) |
Jul 19, 2013 | 6.974 | 7.020 | 6.918 | 6.943 | 205,917 | -0.02(-0.22%) |
Jul 18, 2013 | 6.943 | 7.040 | 6.923 | 6.959 | 205,152 | -0.01(-0.07%) |
Jul 17, 2013 | 6.903 | 6.994 | 6.867 | 6.964 | 157,592 | +0.03(+0.37%) |
Jul 16, 2013 | 6.770 | 6.964 | 6.770 | 6.938 | 329,031 | +0.14(+2.10%) |
Jul 15, 2013 | 6.786 | 6.852 | 6.750 | 6.796 | 243,926 | +0.01(+0.15%) |
Jul 12, 2013 | 6.735 | 6.859 | 6.735 | 6.786 | 183,908 | +0.08(+1.14%) |
Jul 11, 2013 | 6.826 | 6.847 | 6.669 | 6.709 | 254,876 | -0.11(-1.57%) |
Jul 10, 2013 | 6.740 | 6.842 | 6.735 | 6.816 | 203,231 | +0.05(+0.68%) |
Jul 09, 2013 | 6.684 | 6.796 | 6.719 | 6.770 | 141,757 | +0.05(+0.76%) |
Jul 08, 2013 | 6.791 | 6.821 | 6.684 | 6.719 | 108,814 | -0.06(-0.83%) |
Jul 05, 2013 | 6.699 | 6.791 | 6.577 | 6.775 | 164,935 | +0.10(+1.45%) |
Jul 03, 2013 | 6.689 | 6.689 | 6.618 | 6.679 | 55,399 | -0.02(-0.23%) |
Jul 02, 2013 | 6.719 | 6.762 | 6.684 | 6.694 | 116,884 | -0.03(-0.45%) |
Jul 01, 2013 | 6.867 | 6.867 | 6.699 | 6.725 | 156,564 | -0.04(-0.53%) |
Jun 28, 2013 | 6.699 | 6.801 | 6.699 | 6.760 | 184,134 | +0.05(+0.68%) |
Jun 27, 2013 | 6.740 | 6.760 | 6.633 | 6.714 | 145,278 | -0.01(-0.08%) |
Jun 26, 2013 | 6.669 | 6.765 | 6.633 | 6.719 | 300,910 | +0.13(+1.92%) |
Jun 25, 2013 | 6.578 | 6.658 | 6.502 | 6.593 | 265,029 | +0.02(+0.31%) |
Jun 24, 2013 | 6.588 | 6.593 | 6.512 | 6.573 | 342,483 | -0.08(-1.14%) |
Jun 21, 2013 | 6.548 | 6.659 | 6.522 | 6.649 | 229,007 | +0.10(+1.47%) |
Jun 20, 2013 | 6.578 | 6.618 | 6.406 | 6.553 | 660,768 | -0.08(-1.22%) |
Jun 19, 2013 | 6.704 | 6.810 | 6.623 | 6.634 | 207,818 | -0.09(-1.35%) |
Jun 18, 2013 | 6.694 | 6.730 | 6.623 | 6.725 | 155,293 | +0.05(+0.68%) |
Jun 17, 2013 | 6.654 | 6.760 | 6.598 | 6.679 | 166,161 | +0.07(+1.07%) |
Jun 14, 2013 | 6.649 | 6.694 | 6.563 | 6.608 | 181,697 | -0.02(-0.23%) |
Jun 13, 2013 | 6.598 | 6.634 | 6.548 | 6.623 | 166,023 | +0.05(+0.69%) |
Jun 12, 2013 | 6.659 | 6.760 | 6.573 | 6.578 | 205,320 | -0.09(-1.36%) |
Jun 11, 2013 | 6.730 | 6.765 | 6.623 | 6.669 | 175,766 | -0.07(-0.98%) |
Jun 10, 2013 | 6.775 | 6.795 | 6.704 | 6.735 | 124,941 | -0.04(-0.52%) |
Jun 07, 2013 | 6.765 | 6.826 | 6.660 | 6.770 | 152,892 | +0.13(+1.98%) |
Jun 06, 2013 | 6.780 | 6.800 | 6.598 | 6.639 | 197,909 | -0.09(-1.28%) |
Jun 05, 2013 | 6.810 | 6.810 | 6.689 | 6.725 | 183,993 | -0.07(-1.04%) |
Jun 04, 2013 | 6.608 | 6.805 | 6.608 | 6.795 | 229,648 | +0.17(+2.60%) |
Jun 03, 2013 | 6.578 | 6.654 | 6.573 | 6.623 | 208,791 | +0.05(+0.69%) |
May 31, 2013 | 6.669 | 6.735 | 6.578 | 6.578 | 222,887 | -0.15(-2.18%) |
May 30, 2013 | 6.765 | 6.857 | 6.679 | 6.725 | 228,556 | +0.00(+0.00%) |
May 29, 2013 | 6.780 | 6.841 | 6.709 | 6.725 | 219,468 | -0.08(-1.20%) |
May 28, 2013 | 7.123 | 7.193 | 6.806 | 6.806 | 585,440 | -0.28(-3.97%) |
May 24, 2013 | 7.027 | 7.158 | 6.972 | 7.087 | 467,308 | +0.08(+1.15%) |
May 23, 2013 | 6.846 | 7.052 | 6.686 | 7.007 | 482,066 | +0.12(+1.68%) |
May 22, 2013 | 6.706 | 6.917 | 6.706 | 6.892 | 636,583 | +0.22(+3.24%) |
May 21, 2013 | 6.555 | 6.736 | 6.530 | 6.676 | 433,930 | +0.08(+1.22%) |
May 20, 2013 | 6.294 | 6.605 | 6.294 | 6.595 | 423,528 | +0.27(+4.29%) |
May 17, 2013 | 6.274 | 6.344 | 6.259 | 6.324 | 199,676 | +0.04(+0.64%) |
May 16, 2013 | 6.279 | 6.354 | 6.239 | 6.284 | 374,631 | -0.04(-0.56%) |
May 15, 2013 | 6.450 | 6.450 | 6.304 | 6.319 | 299,622 | +0.03(+0.40%) |
May 13, 2013 | 6.379 | 6.379 | 6.279 | 6.294 | 132,468 | -0.09(-1.34%) |
May 10, 2013 | 6.254 | 6.384 | 6.199 | 6.379 | 190,260 | +0.11(+1.68%) |
May 09, 2013 | 6.279 | 6.324 | 6.254 | 6.274 | 198,408 | -0.01(-0.16%) |
May 08, 2013 | 6.259 | 6.314 | 6.259 | 6.284 | 191,615 | -0.01(-0.16%) |
May 07, 2013 | 6.324 | 6.324 | 6.254 | 6.294 | 229,987 | -0.02(-0.24%) |
May 06, 2013 | 6.304 | 6.329 | 6.274 | 6.309 | 175,010 | +0.01(+0.08%) |
May 03, 2013 | 6.379 | 6.349 | 6.294 | 6.304 | 184,259 | -0.02(-0.32%) |
May 02, 2013 | 6.249 | 6.369 | 6.229 | 6.324 | 154,343 | +0.09(+1.37%) |