Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.395 | 8.819 | 8.395 | 8.737 | 26,427,076 | +0.38(+4.58%) |
Jul 30, 2013 | 8.094 | 8.415 | 8.092 | 8.354 | 15,193,569 | +0.27(+3.35%) |
Jul 29, 2013 | 8.133 | 8.146 | 7.937 | 8.083 | 10,909,076 | -0.07(-0.90%) |
Jul 26, 2013 | 7.846 | 8.165 | 7.812 | 8.156 | 14,587,767 | +0.25(+3.13%) |
Jul 25, 2013 | 7.679 | 7.914 | 7.627 | 7.909 | 10,438,772 | +0.21(+2.71%) |
Jul 24, 2013 | 7.615 | 7.911 | 7.608 | 7.700 | 14,291,088 | +0.15(+1.93%) |
Jul 23, 2013 | 7.679 | 7.729 | 7.538 | 7.554 | 10,604,918 | -0.11(-1.39%) |
Jul 22, 2013 | 7.748 | 7.800 | 7.654 | 7.661 | 6,113,085 | -0.08(-1.01%) |
Jul 19, 2013 | 7.813 | 7.916 | 7.715 | 7.740 | 9,409,626 | -0.03(-0.39%) |
Jul 18, 2013 | 7.747 | 7.836 | 7.746 | 7.770 | 5,274,668 | +0.04(+0.53%) |
Jul 17, 2013 | 7.820 | 7.861 | 7.718 | 7.729 | 10,422,313 | -0.08(-1.00%) |
Jul 16, 2013 | 7.724 | 7.821 | 7.563 | 7.807 | 19,902,416 | +0.06(+0.83%) |
Jul 15, 2013 | 7.688 | 7.748 | 7.652 | 7.743 | 10,741,263 | +0.06(+0.72%) |
Jul 12, 2013 | 7.590 | 7.690 | 7.499 | 7.688 | 10,494,549 | +0.10(+1.34%) |
Jul 11, 2013 | 7.656 | 7.701 | 7.522 | 7.586 | 12,594,731 | +0.03(+0.42%) |
Jul 10, 2013 | 7.599 | 7.647 | 7.515 | 7.554 | 10,072,519 | -0.05(-0.63%) |
Jul 09, 2013 | 7.608 | 7.700 | 7.524 | 7.602 | 9,449,309 | +0.01(+0.14%) |
Jul 08, 2013 | 7.672 | 7.713 | 7.545 | 7.592 | 13,177,617 | -0.06(-0.84%) |
Jul 05, 2013 | 7.588 | 7.659 | 7.419 | 7.656 | 6,042,905 | +0.11(+1.44%) |
Jul 03, 2013 | 7.506 | 7.615 | 7.496 | 7.547 | 3,522,405 | +0.04(+0.50%) |
Jul 02, 2013 | 7.531 | 7.612 | 7.481 | 7.510 | 15,291,068 | -0.01(-0.09%) |
Jul 01, 2013 | 7.480 | 7.540 | 7.419 | 7.517 | 10,141,548 | +0.03(+0.43%) |
Jun 28, 2013 | 7.323 | 7.629 | 7.323 | 7.485 | 19,628,552 | +0.21(+2.84%) |
Jun 27, 2013 | 7.212 | 7.314 | 7.193 | 7.278 | 11,303,052 | +0.09(+1.21%) |
Jun 26, 2013 | 7.139 | 7.234 | 7.033 | 7.191 | 15,017,243 | +0.06(+0.80%) |
Jun 25, 2013 | 7.152 | 7.200 | 7.027 | 7.134 | 17,955,246 | +0.03(+0.40%) |
Jun 24, 2013 | 7.177 | 7.252 | 7.082 | 7.106 | 23,475,028 | -0.16(-2.16%) |
Jun 21, 2013 | 7.374 | 7.396 | 7.202 | 7.262 | 34,283,092 | -0.03(-0.39%) |
Jun 20, 2013 | 7.180 | 7.367 | 7.054 | 7.291 | 48,329,520 | +0.43(+6.25%) |
Jun 19, 2013 | 6.817 | 6.954 | 6.787 | 6.862 | 9,711,724 | +0.01(+0.18%) |
Jun 18, 2013 | 6.819 | 6.853 | 6.755 | 6.849 | 9,497,298 | -0.01(-0.10%) |
Jun 17, 2013 | 6.949 | 7.011 | 6.773 | 6.856 | 14,026,579 | -0.09(-1.31%) |
Jun 14, 2013 | 6.881 | 7.082 | 6.872 | 6.947 | 34,061,384 | +0.26(+3.94%) |
Jun 13, 2013 | 6.529 | 6.803 | 6.447 | 6.684 | 18,510,830 | +0.17(+2.57%) |
Jun 12, 2013 | 6.771 | 6.805 | 6.493 | 6.516 | 20,872,692 | -0.20(-3.00%) |
Jun 11, 2013 | 6.520 | 6.888 | 6.488 | 6.717 | 49,979,668 | +0.49(+7.80%) |
Jun 10, 2013 | 6.545 | 6.589 | 6.204 | 6.231 | 24,576,776 | -0.31(-4.79%) |
Jun 07, 2013 | 6.340 | 6.673 | 6.329 | 6.545 | 39,906,172 | +0.38(+6.15%) |
Jun 06, 2013 | 6.219 | 6.370 | 6.051 | 6.165 | 23,097,400 | -0.04(-0.69%) |
Jun 05, 2013 | 6.292 | 6.370 | 6.098 | 6.208 | 23,931,446 | -0.11(-1.78%) |
Jun 04, 2013 | 6.115 | 6.418 | 6.103 | 6.320 | 37,233,364 | +0.19(+3.17%) |
Jun 03, 2013 | 5.909 | 6.169 | 5.905 | 6.126 | 27,127,300 | +0.22(+3.74%) |
May 31, 2013 | 5.829 | 6.028 | 5.809 | 5.905 | 19,081,880 | -0.01(-0.20%) |
May 30, 2013 | 5.587 | 5.953 | 5.587 | 5.917 | 23,022,810 | +0.30(+5.28%) |
May 29, 2013 | 5.572 | 5.670 | 5.558 | 5.620 | 12,592,668 | +0.02(+0.32%) |
May 28, 2013 | 5.795 | 5.929 | 5.565 | 5.602 | 27,877,776 | -0.07(-1.21%) |
May 24, 2013 | 6.217 | 6.260 | 5.465 | 5.671 | 78,518,624 | -0.69(-10.83%) |
May 23, 2013 | 6.355 | 6.500 | 6.146 | 6.360 | 47,311,572 | -0.04(-0.66%) |
May 22, 2013 | 6.427 | 6.606 | 6.307 | 6.403 | 36,801,300 | -0.09(-1.44%) |
May 21, 2013 | 6.902 | 6.936 | 6.314 | 6.496 | 48,330,988 | -0.35(-5.11%) |
May 20, 2013 | 7.023 | 7.030 | 6.841 | 6.846 | 15,555,090 | -0.18(-2.52%) |
May 17, 2013 | 6.782 | 7.042 | 6.765 | 7.023 | 21,528,982 | +0.30(+4.49%) |
May 16, 2013 | 6.853 | 6.864 | 6.680 | 6.720 | 13,697,084 | -0.17(-2.41%) |
May 15, 2013 | 6.818 | 6.934 | 6.787 | 6.887 | 10,838,720 | +0.13(+1.88%) |
May 13, 2013 | 6.758 | 6.819 | 6.743 | 6.759 | 15,712,691 | -0.02(-0.29%) |
May 10, 2013 | 6.562 | 6.782 | 6.554 | 6.779 | 13,216,687 | +0.23(+3.48%) |
May 09, 2013 | 6.554 | 6.625 | 6.461 | 6.551 | 19,836,748 | -0.01(-0.13%) |
May 08, 2013 | 6.623 | 6.812 | 6.549 | 6.560 | 17,819,148 | -0.03(-0.40%) |
May 07, 2013 | 6.659 | 6.659 | 6.519 | 6.586 | 17,226,182 | +0.02(+0.27%) |
May 06, 2013 | 6.533 | 6.616 | 6.473 | 6.569 | 11,678,040 | +0.01(+0.11%) |
May 03, 2013 | 6.459 | 6.576 | 6.413 | 6.562 | 15,350,824 | +0.15(+2.31%) |
May 02, 2013 | 6.132 | 6.418 | 6.113 | 6.413 | 12,120,424 | +0.28(+4.52%) |