Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.787 | 6.787 | 6.649 | 6.708 | 0 | -0.02(-0.29%) |
Jul 30, 2013 | 6.698 | 6.787 | 6.614 | 6.728 | 0 | +0.06(+0.89%) |
Jul 29, 2013 | 6.649 | 6.688 | 6.600 | 6.669 | 0 | -0.02(-0.29%) |
Jul 26, 2013 | 6.688 | 6.737 | 6.573 | 6.688 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 6.590 | 6.747 | 6.590 | 6.688 | 0 | +0.05(+0.74%) |
Jul 24, 2013 | 6.787 | 6.846 | 6.590 | 6.639 | 0 | -0.13(-1.89%) |
Jul 23, 2013 | 6.659 | 6.787 | 6.569 | 6.767 | 0 | +0.08(+1.18%) |
Jul 22, 2013 | 6.590 | 6.747 | 6.551 | 6.688 | 0 | +0.19(+2.87%) |
Jul 19, 2013 | 6.226 | 6.590 | 6.226 | 6.501 | 0 | +0.30(+4.75%) |
Jul 18, 2013 | 6.177 | 6.216 | 6.157 | 6.206 | 0 | +0.03(+0.48%) |
Jul 17, 2013 | 6.167 | 6.187 | 6.029 | 6.177 | 31,373 | +0.06(+0.96%) |
Jul 16, 2013 | 6.147 | 6.157 | 6.039 | 6.118 | 0 | +0.01(+0.16%) |
Jul 15, 2013 | 6.019 | 6.145 | 6.019 | 6.108 | 0 | +0.09(+1.47%) |
Jul 12, 2013 | 6.030 | 6.098 | 6.010 | 6.019 | 0 | -0.07(-1.13%) |
Jul 11, 2013 | 6.177 | 6.177 | 6.039 | 6.088 | 0 | +0.01(+0.16%) |
Jul 10, 2013 | 6.169 | 6.206 | 6.030 | 6.078 | 0 | -0.04(-0.64%) |
Jul 09, 2013 | 5.951 | 6.216 | 5.951 | 6.118 | 0 | +0.14(+2.30%) |
Jul 08, 2013 | 6.246 | 6.246 | 5.951 | 5.980 | 0 | -0.24(-3.80%) |
Jul 05, 2013 | 6.078 | 6.232 | 6.069 | 6.216 | 0 | +0.18(+2.93%) |
Jul 03, 2013 | 6.128 | 6.128 | 5.990 | 6.039 | 0 | -0.10(-1.60%) |
Jul 02, 2013 | 6.000 | 6.177 | 5.960 | 6.137 | 0 | +0.18(+2.97%) |
Jul 01, 2013 | 5.901 | 6.000 | 5.842 | 5.960 | 0 | +0.05(+0.83%) |
Jun 28, 2013 | 5.921 | 5.921 | 5.852 | 5.911 | 37,331 | +0.01(+0.17%) |
Jun 27, 2013 | 5.793 | 5.931 | 5.793 | 5.901 | 0 | +0.10(+1.69%) |
Jun 26, 2013 | 5.872 | 5.950 | 5.774 | 5.803 | 0 | -0.07(-1.17%) |
Jun 25, 2013 | 5.783 | 5.882 | 5.755 | 5.872 | 0 | +0.15(+2.58%) |
Jun 24, 2013 | 5.960 | 5.960 | 5.715 | 5.724 | 0 | -0.27(-4.43%) |
Jun 21, 2013 | 5.980 | 5.990 | 5.901 | 5.990 | 44,742 | -0.02(-0.33%) |
Jun 20, 2013 | 5.970 | 6.147 | 5.961 | 6.010 | 0 | -0.12(-1.93%) |
Jun 19, 2013 | 6.000 | 6.196 | 5.921 | 6.128 | 0 | +0.16(+2.64%) |
Jun 18, 2013 | 6.039 | 6.078 | 5.862 | 5.970 | 0 | -0.11(-1.78%) |
Jun 17, 2013 | 6.265 | 6.265 | 6.000 | 6.078 | 0 | -0.19(-2.98%) |
Jun 14, 2013 | 6.295 | 6.344 | 6.197 | 6.265 | 0 | -0.09(-1.39%) |
Jun 13, 2013 | 6.659 | 6.669 | 6.226 | 6.354 | 428,744 | -0.59(-8.50%) |
Jun 12, 2013 | 7.033 | 7.033 | 6.807 | 6.944 | 31,702 | -0.07(-0.98%) |
Jun 11, 2013 | 6.884 | 7.033 | 6.884 | 7.013 | 47,531 | +0.04(+0.56%) |
Jun 10, 2013 | 6.846 | 6.983 | 6.817 | 6.973 | 0 | +0.16(+2.31%) |
Jun 07, 2013 | 6.806 | 6.875 | 6.698 | 6.816 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 6.816 | 6.862 | 6.767 | 6.816 | 0 | +0.05(+0.73%) |
Jun 05, 2013 | 6.796 | 6.883 | 6.737 | 6.767 | 0 | -0.03(-0.43%) |
Jun 04, 2013 | 6.796 | 6.895 | 6.777 | 6.796 | 0 | -0.03(-0.43%) |
Jun 03, 2013 | 6.914 | 6.914 | 6.728 | 6.826 | 61,979 | -0.06(-0.86%) |
May 31, 2013 | 7.042 | 7.062 | 6.885 | 6.885 | 78,174 | -0.12(-1.69%) |
May 30, 2013 | 6.934 | 7.082 | 6.915 | 7.003 | 0 | +0.08(+1.14%) |
May 29, 2013 | 6.983 | 7.011 | 6.895 | 6.924 | 27,502 | -0.04(-0.56%) |
May 28, 2013 | 7.013 | 7.023 | 6.885 | 6.964 | 75,468 | -0.02(-0.28%) |
May 24, 2013 | 7.042 | 7.131 | 6.944 | 6.983 | 0 | -0.05(-0.70%) |
May 23, 2013 | 6.954 | 7.072 | 6.855 | 7.033 | 0 | -0.03(-0.42%) |
May 22, 2013 | 7.337 | 7.406 | 6.983 | 7.062 | 0 | -0.22(-2.97%) |
May 21, 2013 | 7.092 | 7.377 | 6.905 | 7.278 | 0 | +0.19(+2.64%) |
May 20, 2013 | 6.816 | 7.131 | 6.737 | 7.092 | 0 | +0.27(+3.89%) |
May 17, 2013 | 6.846 | 6.884 | 6.698 | 6.826 | 0 | +0.07(+1.02%) |
May 16, 2013 | 6.796 | 6.934 | 6.688 | 6.757 | 75,716 | -0.09(-1.29%) |
May 15, 2013 | 6.905 | 6.973 | 6.767 | 6.846 | 0 | +0.08(+1.16%) |
May 13, 2013 | 6.806 | 6.944 | 6.737 | 6.767 | 0 | -0.11(-1.57%) |
May 10, 2013 | 6.865 | 6.924 | 6.787 | 6.875 | 0 | -0.03(-0.43%) |
May 09, 2013 | 6.895 | 7.042 | 6.807 | 6.905 | 0 | +0.18(+2.63%) |
May 08, 2013 | 6.688 | 6.806 | 6.639 | 6.728 | 80,222 | +0.06(+0.89%) |
May 07, 2013 | 6.846 | 6.855 | 6.640 | 6.669 | 0 | -0.15(-2.16%) |
May 06, 2013 | 6.787 | 6.954 | 6.639 | 6.816 | 0 | +0.05(+0.73%) |
May 03, 2013 | 6.767 | 6.787 | 6.678 | 6.767 | 0 | +0.09(+1.33%) |
May 02, 2013 | 6.570 | 6.688 | 6.511 | 6.678 | 0 | +0.09(+1.34%) |