Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.727 | 7.727 | 7.585 | 7.601 | 0 | -0.14(-1.83%) |
Jul 30, 2013 | 7.640 | 7.759 | 7.640 | 7.743 | 0 | +0.09(+1.13%) |
Jul 29, 2013 | 7.609 | 7.680 | 7.530 | 7.656 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 7.648 | 7.814 | 7.562 | 7.656 | 0 | -0.06(-0.82%) |
Jul 25, 2013 | 7.554 | 7.877 | 7.554 | 7.719 | 0 | +0.17(+2.30%) |
Jul 24, 2013 | 7.506 | 7.593 | 7.459 | 7.546 | 0 | -0.03(-0.42%) |
Jul 23, 2013 | 7.483 | 7.585 | 7.426 | 7.577 | 0 | +0.09(+1.26%) |
Jul 22, 2013 | 7.428 | 7.522 | 7.428 | 7.483 | 0 | +0.06(+0.74%) |
Jul 19, 2013 | 7.443 | 7.514 | 7.152 | 7.428 | 0 | -0.06(-0.74%) |
Jul 18, 2013 | 7.538 | 7.538 | 7.294 | 7.483 | 0 | -0.06(-0.84%) |
Jul 17, 2013 | 7.680 | 7.709 | 7.483 | 7.546 | 42,709 | -0.08(-1.03%) |
Jul 16, 2013 | 7.428 | 7.680 | 7.420 | 7.625 | 0 | +0.17(+2.33%) |
Jul 15, 2013 | 7.609 | 7.672 | 7.420 | 7.451 | 0 | -0.32(-4.06%) |
Jul 12, 2013 | 7.688 | 7.798 | 7.609 | 7.766 | 0 | -0.02(-0.20%) |
Jul 11, 2013 | 7.680 | 7.861 | 7.475 | 7.782 | 0 | +0.15(+1.96%) |
Jul 10, 2013 | 7.294 | 7.725 | 7.089 | 7.632 | 0 | +0.35(+4.87%) |
Jul 09, 2013 | 7.247 | 7.302 | 7.097 | 7.278 | 0 | +0.09(+1.20%) |
Jul 08, 2013 | 7.010 | 7.247 | 7.010 | 7.191 | 366,933 | +0.18(+2.58%) |
Jul 05, 2013 | 6.813 | 7.010 | 6.766 | 7.010 | 0 | +0.21(+3.13%) |
Jul 03, 2013 | 6.742 | 6.884 | 6.735 | 6.798 | 0 | +0.04(+0.58%) |
Jul 02, 2013 | 6.616 | 6.868 | 6.538 | 6.758 | 0 | +0.20(+3.13%) |
Jul 01, 2013 | 6.648 | 6.695 | 6.419 | 6.553 | 0 | -0.13(-1.89%) |
Jun 28, 2013 | 6.293 | 6.695 | 5.978 | 6.679 | 361,217 | +0.35(+5.60%) |
Jun 27, 2013 | 6.018 | 6.356 | 6.018 | 6.325 | 0 | +0.33(+5.52%) |
Jun 26, 2013 | 6.026 | 6.033 | 5.931 | 5.994 | 0 | +0.03(+0.53%) |
Jun 25, 2013 | 6.034 | 6.120 | 5.822 | 5.963 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 6.207 | 6.207 | 5.955 | 5.963 | 0 | -0.32(-5.14%) |
Jun 21, 2013 | 6.341 | 6.341 | 6.144 | 6.286 | 118,029 | -0.02(-0.37%) |
Jun 20, 2013 | 6.301 | 6.435 | 6.262 | 6.309 | 0 | -0.08(-1.23%) |
Jun 19, 2013 | 6.451 | 6.530 | 6.380 | 6.388 | 0 | -0.05(-0.73%) |
Jun 18, 2013 | 6.309 | 6.506 | 6.293 | 6.435 | 0 | +0.16(+2.51%) |
Jun 17, 2013 | 6.254 | 6.341 | 6.152 | 6.278 | 0 | +0.09(+1.53%) |
Jun 14, 2013 | 6.183 | 6.270 | 6.136 | 6.183 | 0 | +0.01(+0.13%) |
Jun 13, 2013 | 6.152 | 6.207 | 6.104 | 6.175 | 42,278 | +0.02(+0.38%) |
Jun 12, 2013 | 6.183 | 6.183 | 6.104 | 6.152 | 96,825 | +0.03(+0.51%) |
Jun 11, 2013 | 6.112 | 6.152 | 6.065 | 6.120 | 77,275 | -0.04(-0.64%) |
Jun 10, 2013 | 6.057 | 6.191 | 6.045 | 6.160 | 0 | +0.13(+2.22%) |
Jun 07, 2013 | 6.034 | 6.065 | 5.991 | 6.026 | 0 | +0.04(+0.66%) |
Jun 06, 2013 | 5.892 | 6.001 | 5.892 | 5.986 | 29,143 | +0.08(+1.33%) |
Jun 05, 2013 | 5.915 | 5.963 | 5.892 | 5.907 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 5.907 | 5.923 | 5.852 | 5.907 | 0 | +0.01(+0.13%) |
Jun 03, 2013 | 5.805 | 5.911 | 5.766 | 5.900 | 85,197 | +0.13(+2.18%) |
May 31, 2013 | 5.766 | 5.860 | 5.750 | 5.774 | 64,854 | -0.04(-0.68%) |
May 30, 2013 | 5.789 | 5.860 | 5.766 | 5.813 | 41,022 | +0.04(+0.68%) |
May 29, 2013 | 5.884 | 5.884 | 5.758 | 5.774 | 24,703 | -0.15(-2.53%) |
May 28, 2013 | 5.884 | 5.947 | 5.837 | 5.923 | 81,101 | +0.09(+1.48%) |
May 24, 2013 | 5.758 | 5.837 | 5.703 | 5.837 | 0 | +0.06(+0.95%) |
May 23, 2013 | 5.561 | 5.789 | 5.561 | 5.781 | 0 | +0.22(+3.97%) |
May 22, 2013 | 5.427 | 5.632 | 5.317 | 5.561 | 0 | +0.13(+2.47%) |
May 21, 2013 | 5.364 | 5.569 | 5.285 | 5.427 | 0 | +0.05(+0.88%) |
May 20, 2013 | 5.238 | 5.403 | 5.238 | 5.380 | 0 | +0.09(+1.79%) |
May 17, 2013 | 5.246 | 5.317 | 5.183 | 5.285 | 0 | +0.06(+1.21%) |
May 16, 2013 | 5.238 | 5.238 | 5.183 | 5.222 | 20,631 | -0.02(-0.30%) |
May 15, 2013 | 5.199 | 5.238 | 5.104 | 5.238 | 0 | +0.08(+1.53%) |
May 13, 2013 | 5.112 | 5.167 | 5.002 | 5.159 | 0 | +0.07(+1.39%) |
May 10, 2013 | 5.002 | 5.104 | 5.002 | 5.088 | 0 | +0.11(+2.22%) |
May 09, 2013 | 5.277 | 5.277 | 4.694 | 4.978 | 0 | -0.18(-3.51%) |
May 08, 2013 | 5.372 | 5.379 | 4.916 | 5.159 | 0 | -0.28(-5.07%) |
May 07, 2013 | 5.356 | 5.451 | 5.309 | 5.435 | 0 | +0.10(+1.92%) |
May 06, 2013 | 5.285 | 5.403 | 5.033 | 5.332 | 0 | +0.08(+1.58%) |
May 03, 2013 | 5.101 | 5.422 | 5.030 | 5.250 | 0 | +0.22(+4.36%) |
May 02, 2013 | 5.046 | 5.140 | 4.983 | 5.030 | 0 | +0.04(+0.78%) |