Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.579 | 6.632 | 6.573 | 6.611 | 192,283 | +0.03(+0.41%) |
Jul 30, 2013 | 6.606 | 6.627 | 6.568 | 6.584 | 141,461 | -0.04(-0.65%) |
Jul 29, 2013 | 6.616 | 6.654 | 6.606 | 6.627 | 146,871 | +0.02(+0.33%) |
Jul 26, 2013 | 6.584 | 6.632 | 6.573 | 6.606 | 163,966 | +0.01(+0.08%) |
Jul 25, 2013 | 6.648 | 6.657 | 6.579 | 6.600 | 193,293 | -0.08(-1.13%) |
Jul 24, 2013 | 6.788 | 6.788 | 6.632 | 6.675 | 292,661 | -0.11(-1.58%) |
Jul 23, 2013 | 6.707 | 6.799 | 6.707 | 6.783 | 118,144 | +0.06(+0.96%) |
Jul 22, 2013 | 6.836 | 6.831 | 6.697 | 6.718 | 181,634 | -0.11(-1.65%) |
Jul 19, 2013 | 6.863 | 6.863 | 6.804 | 6.831 | 150,941 | -0.03(-0.47%) |
Jul 18, 2013 | 6.890 | 6.895 | 6.847 | 6.863 | 182,913 | -0.01(-0.08%) |
Jul 17, 2013 | 6.799 | 6.868 | 6.799 | 6.868 | 174,543 | +0.07(+1.03%) |
Jul 16, 2013 | 6.826 | 6.826 | 6.734 | 6.799 | 155,546 | -0.01(-0.16%) |
Jul 15, 2013 | 6.874 | 6.879 | 6.793 | 6.809 | 150,717 | -0.04(-0.55%) |
Jul 12, 2013 | 6.922 | 6.965 | 6.847 | 6.847 | 197,983 | -0.06(-0.93%) |
Jul 11, 2013 | 6.863 | 6.911 | 6.836 | 6.911 | 352,423 | +0.14(+2.14%) |
Jul 10, 2013 | 6.852 | 6.863 | 6.750 | 6.767 | 151,847 | -0.06(-0.94%) |
Jul 09, 2013 | 6.799 | 6.863 | 6.777 | 6.831 | 82,139 | +0.03(+0.48%) |
Jul 08, 2013 | 6.718 | 6.814 | 6.718 | 6.798 | 390,787 | +0.10(+1.43%) |
Jul 05, 2013 | 6.771 | 6.798 | 6.665 | 6.702 | 217,422 | -0.12(-1.78%) |
Jul 03, 2013 | 6.862 | 6.862 | 6.771 | 6.824 | 109,087 | -0.04(-0.64%) |
Jul 02, 2013 | 6.883 | 6.921 | 6.851 | 6.867 | 321,012 | -0.01(-0.08%) |
Jul 01, 2013 | 6.825 | 6.947 | 6.825 | 6.873 | 391,697 | +0.05(+0.78%) |
Jun 28, 2013 | 6.878 | 6.899 | 6.809 | 6.819 | 383,525 | -0.07(-1.01%) |
Jun 27, 2013 | 6.862 | 6.931 | 6.846 | 6.889 | 752,893 | +0.04(+0.54%) |
Jun 26, 2013 | 6.814 | 6.899 | 6.798 | 6.851 | 756,621 | +0.10(+1.50%) |
Jun 25, 2013 | 6.734 | 6.819 | 6.563 | 6.750 | 267,825 | +0.01(+0.08%) |
Jun 24, 2013 | 6.878 | 6.883 | 6.590 | 6.745 | 725,279 | -0.18(-2.54%) |
Jun 21, 2013 | 6.995 | 6.995 | 6.851 | 6.921 | 420,970 | -0.11(-1.59%) |
Jun 20, 2013 | 7.161 | 7.161 | 6.942 | 7.033 | 525,558 | -0.18(-2.51%) |
Jun 19, 2013 | 7.305 | 7.320 | 7.214 | 7.214 | 171,578 | -0.14(-1.89%) |
Jun 18, 2013 | 7.251 | 7.358 | 7.241 | 7.353 | 315,854 | +0.09(+1.17%) |
Jun 17, 2013 | 7.305 | 7.347 | 7.257 | 7.267 | 172,469 | -0.02(-0.29%) |
Jun 14, 2013 | 7.289 | 7.383 | 7.289 | 7.289 | 136,319 | +0.00(+0.00%) |
Jun 13, 2013 | 7.139 | 7.331 | 7.134 | 7.289 | 223,422 | +0.12(+1.64%) |
Jun 12, 2013 | 7.347 | 7.358 | 7.171 | 7.171 | 306,455 | -0.17(-2.32%) |
Jun 11, 2013 | 7.497 | 7.497 | 7.305 | 7.342 | 343,145 | -0.18(-2.40%) |
Jun 10, 2013 | 7.761 | 7.761 | 7.454 | 7.522 | 230,667 | -0.24(-3.14%) |
Jun 07, 2013 | 7.798 | 7.814 | 7.729 | 7.766 | 97,222 | -0.04(-0.54%) |
Jun 06, 2013 | 7.671 | 7.809 | 7.671 | 7.809 | 115,247 | +0.12(+1.59%) |
Jun 05, 2013 | 7.719 | 7.782 | 7.644 | 7.687 | 218,072 | +0.01(+0.07%) |
Jun 04, 2013 | 7.676 | 7.766 | 7.613 | 7.682 | 325,269 | -0.07(-0.89%) |
Jun 03, 2013 | 7.947 | 7.947 | 7.706 | 7.750 | 530,162 | -0.17(-2.21%) |
May 31, 2013 | 8.026 | 8.058 | 7.904 | 7.925 | 262,627 | -0.13(-1.58%) |
May 30, 2013 | 8.063 | 8.111 | 8.016 | 8.053 | 127,841 | +0.01(+0.13%) |
May 29, 2013 | 8.243 | 8.249 | 8.016 | 8.042 | 237,514 | -0.21(-2.51%) |
May 28, 2013 | 8.312 | 8.339 | 8.249 | 8.249 | 67,212 | -0.07(-0.83%) |
May 24, 2013 | 8.392 | 8.397 | 8.302 | 8.318 | 75,485 | -0.04(-0.44%) |
May 23, 2013 | 8.392 | 8.392 | 8.339 | 8.355 | 67,664 | -0.02(-0.19%) |
May 22, 2013 | 8.365 | 8.406 | 8.365 | 8.371 | 48,186 | -0.02(-0.25%) |
May 21, 2013 | 8.418 | 8.419 | 8.360 | 8.392 | 48,160 | -0.04(-0.50%) |
May 20, 2013 | 8.376 | 8.434 | 8.334 | 8.434 | 70,175 | +0.05(+0.63%) |
May 17, 2013 | 8.429 | 8.482 | 8.355 | 8.381 | 95,771 | -0.03(-0.32%) |
May 16, 2013 | 8.365 | 8.429 | 8.349 | 8.408 | 53,707 | +0.02(+0.25%) |
May 15, 2013 | 8.450 | 8.461 | 8.355 | 8.387 | 141,698 | -0.11(-1.31%) |
May 13, 2013 | 8.540 | 8.540 | 8.445 | 8.498 | 71,858 | -0.03(-0.31%) |
May 10, 2013 | 8.583 | 8.588 | 8.514 | 8.524 | 61,704 | -0.05(-0.62%) |
May 09, 2013 | 8.524 | 8.588 | 8.514 | 8.577 | 47,111 | +0.06(+0.69%) |
May 08, 2013 | 8.524 | 8.524 | 8.492 | 8.518 | 46,052 | +0.02(+0.25%) |
May 07, 2013 | 8.529 | 8.555 | 8.493 | 8.497 | 60,103 | -0.06(-0.68%) |
May 06, 2013 | 8.555 | 8.566 | 8.518 | 8.555 | 73,289 | +0.03(+0.31%) |
May 03, 2013 | 8.540 | 8.564 | 8.524 | 8.529 | 80,834 | +0.03(+0.31%) |
May 02, 2013 | 8.482 | 8.540 | 8.482 | 8.503 | 56,220 | +0.02(+0.25%) |