Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.482 | 6.526 | 6.432 | 6.471 | 463,052 | -0.03(-0.43%) |
Jul 30, 2013 | 6.520 | 6.554 | 6.487 | 6.498 | 293,394 | -0.01(-0.17%) |
Jul 29, 2013 | 6.460 | 6.570 | 6.460 | 6.509 | 534,979 | +0.02(+0.26%) |
Jul 26, 2013 | 6.333 | 6.498 | 6.333 | 6.493 | 612,263 | +0.12(+1.91%) |
Jul 25, 2013 | 6.327 | 6.382 | 6.277 | 6.371 | 556,201 | +0.00(+0.00%) |
Jul 24, 2013 | 6.410 | 6.443 | 6.344 | 6.371 | 609,286 | -0.09(-1.37%) |
Jul 23, 2013 | 6.421 | 6.504 | 6.415 | 6.460 | 588,555 | +0.03(+0.43%) |
Jul 22, 2013 | 6.559 | 6.592 | 6.410 | 6.432 | 425,387 | -0.16(-2.43%) |
Jul 19, 2013 | 6.670 | 6.670 | 6.559 | 6.592 | 320,029 | -0.08(-1.16%) |
Jul 18, 2013 | 6.659 | 6.697 | 6.636 | 6.670 | 331,881 | +0.01(+0.08%) |
Jul 17, 2013 | 6.603 | 6.686 | 6.576 | 6.664 | 332,771 | +0.08(+1.26%) |
Jul 16, 2013 | 6.659 | 6.659 | 6.565 | 6.581 | 487,925 | -0.05(-0.75%) |
Jul 15, 2013 | 6.730 | 6.730 | 6.631 | 6.631 | 256,424 | -0.09(-1.32%) |
Jul 12, 2013 | 6.747 | 6.761 | 6.703 | 6.719 | 175,266 | -0.01(-0.16%) |
Jul 11, 2013 | 6.664 | 6.769 | 6.664 | 6.730 | 503,499 | +0.10(+1.50%) |
Jul 10, 2013 | 6.697 | 6.714 | 6.631 | 6.631 | 255,613 | -0.08(-1.15%) |
Jul 09, 2013 | 6.714 | 6.753 | 6.675 | 6.708 | 477,295 | -0.07(-0.98%) |
Jul 08, 2013 | 6.813 | 6.824 | 6.736 | 6.775 | 354,766 | +0.02(+0.25%) |
Jul 05, 2013 | 6.885 | 6.885 | 6.730 | 6.758 | 488,859 | -0.15(-2.16%) |
Jul 03, 2013 | 6.891 | 6.913 | 6.830 | 6.907 | 330,078 | -0.04(-0.64%) |
Jul 02, 2013 | 7.161 | 7.161 | 6.946 | 6.951 | 733,864 | -0.22(-3.01%) |
Jul 01, 2013 | 7.200 | 7.250 | 7.101 | 7.167 | 576,764 | -0.02(-0.23%) |
Jun 28, 2013 | 7.195 | 7.200 | 7.084 | 7.184 | 285,972 | +0.16(+2.28%) |
Jun 26, 2013 | 6.841 | 7.040 | 6.841 | 7.023 | 375,588 | +0.24(+3.50%) |
Jun 25, 2013 | 6.880 | 6.883 | 6.703 | 6.786 | 866,333 | -0.06(-0.89%) |
Jun 24, 2013 | 6.891 | 6.913 | 6.769 | 6.846 | 881,759 | -0.07(-0.96%) |
Jun 21, 2013 | 6.968 | 7.001 | 6.869 | 6.913 | 431,537 | -0.05(-0.71%) |
Jun 20, 2013 | 7.073 | 7.073 | 6.913 | 6.963 | 589,925 | -0.14(-1.95%) |
Jun 19, 2013 | 7.139 | 7.145 | 7.073 | 7.101 | 388,356 | -0.08(-1.08%) |
Jun 18, 2013 | 7.244 | 7.288 | 7.156 | 7.178 | 464,665 | -0.12(-1.67%) |
Jun 17, 2013 | 7.333 | 7.349 | 7.266 | 7.300 | 304,194 | -0.02(-0.30%) |
Jun 14, 2013 | 7.294 | 7.327 | 7.272 | 7.322 | 294,872 | +0.07(+0.91%) |
Jun 13, 2013 | 7.134 | 7.261 | 7.062 | 7.255 | 611,335 | +0.09(+1.31%) |
Jun 12, 2013 | 7.283 | 7.304 | 7.139 | 7.161 | 894,716 | -0.14(-1.97%) |
Jun 11, 2013 | 7.465 | 7.465 | 7.272 | 7.305 | 641,528 | -0.22(-2.94%) |
Jun 10, 2013 | 7.637 | 7.637 | 7.521 | 7.526 | 372,349 | -0.09(-1.23%) |
Jun 07, 2013 | 7.664 | 7.664 | 7.590 | 7.620 | 256,565 | -0.03(-0.36%) |
Jun 06, 2013 | 7.670 | 7.709 | 7.637 | 7.648 | 474,933 | -0.03(-0.43%) |
Jun 05, 2013 | 7.559 | 7.686 | 7.543 | 7.681 | 441,349 | +0.15(+2.06%) |
Jun 04, 2013 | 7.421 | 7.570 | 7.349 | 7.526 | 815,664 | +0.13(+1.72%) |
Jun 03, 2013 | 7.487 | 7.487 | 7.305 | 7.399 | 882,874 | -0.01(-0.07%) |
May 31, 2013 | 7.548 | 7.548 | 7.349 | 7.405 | 826,299 | -0.13(-1.69%) |
May 30, 2013 | 7.526 | 7.570 | 7.471 | 7.532 | 489,023 | -0.02(-0.22%) |
May 29, 2013 | 7.626 | 7.653 | 7.471 | 7.548 | 792,415 | -0.13(-1.66%) |
May 28, 2013 | 7.786 | 7.802 | 7.653 | 7.675 | 427,840 | -0.09(-1.14%) |
May 24, 2013 | 7.819 | 7.819 | 7.753 | 7.764 | 175,008 | -0.04(-0.57%) |
May 23, 2013 | 7.819 | 7.841 | 7.775 | 7.808 | 202,327 | +0.00(+0.00%) |
May 22, 2013 | 7.813 | 7.841 | 7.786 | 7.808 | 141,572 | +0.02(+0.28%) |
May 21, 2013 | 7.819 | 7.820 | 7.764 | 7.786 | 172,724 | -0.07(-0.84%) |
May 20, 2013 | 7.764 | 7.869 | 7.764 | 7.852 | 274,332 | +0.07(+0.85%) |
May 17, 2013 | 7.786 | 7.786 | 7.743 | 7.786 | 184,564 | +0.02(+0.28%) |
May 16, 2013 | 7.764 | 7.808 | 7.720 | 7.764 | 334,141 | +0.01(+0.14%) |
May 15, 2013 | 7.731 | 7.813 | 7.720 | 7.753 | 332,608 | +0.00(+0.00%) |
May 13, 2013 | 7.836 | 7.836 | 7.747 | 7.753 | 302,068 | -0.08(-0.99%) |
May 10, 2013 | 7.880 | 7.885 | 7.825 | 7.830 | 162,150 | -0.04(-0.56%) |
May 09, 2013 | 7.885 | 7.885 | 7.830 | 7.874 | 247,046 | -0.03(-0.42%) |
May 08, 2013 | 7.952 | 7.952 | 7.880 | 7.907 | 365,423 | -0.04(-0.56%) |
May 07, 2013 | 7.869 | 7.957 | 7.869 | 7.952 | 275,958 | +0.08(+0.98%) |
May 06, 2013 | 7.874 | 7.896 | 7.858 | 7.874 | 162,555 | -0.01(-0.07%) |
May 03, 2013 | 7.902 | 7.918 | 7.858 | 7.880 | 209,998 | -0.04(-0.49%) |
May 02, 2013 | 7.930 | 7.930 | 7.885 | 7.918 | 230,245 | -0.01(-0.07%) |