Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.821 | 7.952 | 7.805 | 7.946 | 13,898,468 | +0.16(+2.09%) |
Jul 30, 2013 | 7.826 | 7.857 | 7.763 | 7.784 | 6,612,022 | +0.01(+0.07%) |
Jul 29, 2013 | 7.779 | 7.842 | 7.763 | 7.779 | 6,070,769 | +0.00(+0.00%) |
Jul 26, 2013 | 7.805 | 7.836 | 7.768 | 7.779 | 4,788,945 | -0.04(-0.47%) |
Jul 25, 2013 | 7.705 | 7.868 | 7.705 | 7.816 | 5,953,830 | +0.06(+0.81%) |
Jul 24, 2013 | 7.899 | 7.946 | 7.622 | 7.753 | 14,503,626 | -0.14(-1.79%) |
Jul 23, 2013 | 7.847 | 7.915 | 7.821 | 7.894 | 6,617,889 | +0.07(+0.87%) |
Jul 22, 2013 | 7.821 | 7.842 | 7.779 | 7.826 | 3,941,417 | +0.02(+0.20%) |
Jul 19, 2013 | 7.800 | 7.816 | 7.737 | 7.810 | 4,417,086 | +0.03(+0.40%) |
Jul 18, 2013 | 7.679 | 7.795 | 7.669 | 7.779 | 5,076,777 | +0.11(+1.47%) |
Jul 17, 2013 | 7.643 | 7.685 | 7.622 | 7.666 | 2,141,017 | +0.05(+0.65%) |
Jul 16, 2013 | 7.643 | 7.658 | 7.543 | 7.616 | 4,224,037 | -0.01(-0.07%) |
Jul 15, 2013 | 7.679 | 7.726 | 7.575 | 7.622 | 4,818,260 | -0.03(-0.34%) |
Jul 12, 2013 | 7.533 | 7.653 | 7.483 | 7.648 | 6,667,940 | +0.10(+1.32%) |
Jul 11, 2013 | 7.726 | 7.732 | 7.496 | 7.548 | 6,998,816 | -0.09(-1.17%) |
Jul 10, 2013 | 7.643 | 7.696 | 7.543 | 7.637 | 6,819,858 | -0.01(-0.07%) |
Jul 09, 2013 | 7.643 | 7.713 | 7.606 | 7.643 | 7,888,247 | +0.02(+0.28%) |
Jul 08, 2013 | 7.554 | 7.622 | 7.543 | 7.622 | 6,612,333 | +0.08(+1.04%) |
Jul 05, 2013 | 7.465 | 7.543 | 7.408 | 7.543 | 3,746,946 | +0.11(+1.48%) |
Jul 03, 2013 | 7.386 | 7.433 | 7.349 | 7.433 | 2,210,527 | +0.04(+0.50%) |
Jul 02, 2013 | 7.386 | 7.485 | 7.370 | 7.396 | 5,377,834 | -0.01(-0.07%) |
Jul 01, 2013 | 7.334 | 7.459 | 7.328 | 7.402 | 6,691,785 | +0.07(+0.93%) |
Jun 28, 2013 | 7.349 | 7.370 | 7.265 | 7.334 | 5,988,622 | -0.02(-0.28%) |
Jun 27, 2013 | 7.313 | 7.365 | 7.292 | 7.355 | 4,226,313 | +0.08(+1.15%) |
Jun 26, 2013 | 7.276 | 7.307 | 7.197 | 7.271 | 4,557,197 | +0.05(+0.73%) |
Jun 25, 2013 | 7.140 | 7.245 | 7.108 | 7.218 | 6,522,735 | +0.11(+1.55%) |
Jun 24, 2013 | 7.098 | 7.150 | 7.030 | 7.108 | 9,683,956 | -0.03(-0.44%) |
Jun 21, 2013 | 7.129 | 7.192 | 7.100 | 7.140 | 10,149,897 | +0.05(+0.74%) |
Jun 20, 2013 | 7.087 | 7.137 | 7.025 | 7.087 | 8,470,680 | -0.03(-0.44%) |
Jun 19, 2013 | 7.145 | 7.161 | 7.087 | 7.119 | 6,290,534 | -0.01(-0.15%) |
Jun 18, 2013 | 7.072 | 7.171 | 7.045 | 7.129 | 6,375,803 | +0.06(+0.81%) |
Jun 17, 2013 | 7.019 | 7.077 | 6.996 | 7.072 | 7,806,119 | +0.07(+1.05%) |
Jun 14, 2013 | 6.915 | 7.006 | 6.904 | 6.998 | 10,099,886 | +0.07(+0.98%) |
Jun 13, 2013 | 6.857 | 6.941 | 6.846 | 6.930 | 3,897,193 | +0.05(+0.76%) |
Jun 12, 2013 | 6.988 | 6.993 | 6.841 | 6.878 | 3,749,180 | -0.06(-0.91%) |
Jun 11, 2013 | 6.967 | 6.998 | 6.922 | 6.941 | 3,940,318 | -0.08(-1.12%) |
Jun 10, 2013 | 6.967 | 7.030 | 6.925 | 7.019 | 5,454,562 | +0.09(+1.36%) |
Jun 07, 2013 | 6.873 | 6.967 | 6.825 | 6.925 | 5,586,619 | +0.08(+1.15%) |
Jun 06, 2013 | 6.805 | 6.888 | 6.784 | 6.846 | 4,934,039 | +0.06(+0.85%) |
Jun 05, 2013 | 6.841 | 6.854 | 6.763 | 6.789 | 5,131,919 | -0.06(-0.84%) |
Jun 04, 2013 | 6.867 | 6.925 | 6.825 | 6.846 | 4,958,051 | -0.04(-0.53%) |
Jun 03, 2013 | 6.888 | 6.915 | 6.810 | 6.883 | 6,442,963 | +0.03(+0.46%) |
May 31, 2013 | 6.993 | 7.004 | 6.852 | 6.852 | 9,424,455 | -0.14(-2.02%) |
May 30, 2013 | 7.009 | 7.030 | 6.946 | 6.993 | 9,321,329 | +0.01(+0.07%) |
May 29, 2013 | 7.056 | 7.072 | 6.988 | 6.988 | 9,485,290 | -0.08(-1.19%) |
May 28, 2013 | 7.176 | 7.197 | 7.056 | 7.072 | 6,576,142 | -0.02(-0.22%) |
May 24, 2013 | 7.124 | 7.140 | 7.066 | 7.087 | 5,824,871 | -0.06(-0.81%) |
May 23, 2013 | 7.072 | 7.161 | 7.038 | 7.145 | 7,104,078 | -0.02(-0.29%) |
May 22, 2013 | 7.307 | 7.334 | 7.140 | 7.166 | 6,823,119 | -0.13(-1.72%) |
May 21, 2013 | 7.286 | 7.307 | 7.239 | 7.292 | 3,346,511 | +0.01(+0.07%) |
May 20, 2013 | 7.208 | 7.313 | 7.208 | 7.286 | 4,006,983 | +0.07(+0.94%) |
May 17, 2013 | 7.208 | 7.239 | 7.155 | 7.218 | 5,265,946 | +0.07(+0.95%) |
May 16, 2013 | 7.145 | 7.200 | 7.132 | 7.150 | 4,970,091 | +0.01(+0.07%) |
May 15, 2013 | 7.051 | 7.171 | 7.035 | 7.145 | 6,453,084 | +0.08(+1.11%) |
May 13, 2013 | 7.066 | 7.114 | 7.051 | 7.066 | 4,444,942 | +0.00(+0.00%) |
May 10, 2013 | 7.056 | 7.082 | 7.025 | 7.066 | 3,374,226 | +0.01(+0.07%) |
May 09, 2013 | 7.098 | 7.098 | 7.045 | 7.061 | 4,424,161 | -0.03(-0.44%) |
May 08, 2013 | 7.072 | 7.093 | 7.045 | 7.093 | 4,351,753 | +0.01(+0.15%) |
May 07, 2013 | 7.004 | 7.082 | 6.993 | 7.082 | 7,970,085 | +0.12(+1.73%) |
May 06, 2013 | 6.967 | 6.998 | 6.920 | 6.962 | 5,307,889 | +0.00(+0.00%) |
May 03, 2013 | 6.993 | 7.072 | 6.915 | 6.962 | 6,421,274 | +0.02(+0.30%) |
May 02, 2013 | 6.905 | 6.951 | 6.892 | 6.941 | 5,152,735 | +0.07(+1.05%) |