Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.770 | 6.870 | 6.670 | 6.780 | 549,989 | +0.03(+0.44%) |
Jul 30, 2013 | 7.010 | 7.190 | 6.560 | 6.750 | 880,542 | -0.20(-2.88%) |
Jul 29, 2013 | 7.190 | 7.230 | 6.920 | 6.950 | 387,429 | -0.29(-4.01%) |
Jul 26, 2013 | 7.410 | 7.460 | 7.180 | 7.240 | 313,542 | -0.22(-2.95%) |
Jul 25, 2013 | 7.290 | 7.480 | 7.180 | 7.460 | 434,433 | +0.13(+1.77%) |
Jul 24, 2013 | 7.590 | 7.590 | 7.250 | 7.330 | 311,265 | -0.21(-2.79%) |
Jul 23, 2013 | 7.360 | 7.610 | 7.350 | 7.540 | 465,355 | +0.24(+3.29%) |
Jul 22, 2013 | 7.370 | 7.570 | 7.300 | 7.300 | 352,467 | -0.10(-1.35%) |
Jul 19, 2013 | 7.260 | 7.400 | 7.125 | 7.400 | 315,805 | +0.14(+1.93%) |
Jul 18, 2013 | 7.200 | 7.281 | 7.166 | 7.260 | 311,972 | +0.12(+1.68%) |
Jul 17, 2013 | 7.130 | 7.209 | 7.090 | 7.140 | 300,933 | +0.05(+0.71%) |
Jul 16, 2013 | 7.130 | 7.190 | 6.930 | 7.090 | 301,520 | -0.05(-0.70%) |
Jul 15, 2013 | 7.120 | 7.170 | 7.060 | 7.140 | 229,733 | +0.01(+0.14%) |
Jul 12, 2013 | 7.140 | 7.290 | 7.010 | 7.130 | 305,862 | -0.05(-0.70%) |
Jul 11, 2013 | 7.190 | 7.210 | 7.040 | 7.180 | 387,938 | +0.09(+1.27%) |
Jul 10, 2013 | 6.850 | 7.100 | 6.700 | 7.090 | 518,439 | +0.24(+3.50%) |
Jul 09, 2013 | 7.060 | 7.100 | 6.550 | 6.850 | 892,358 | -0.25(-3.52%) |
Jul 08, 2013 | 6.970 | 7.130 | 6.900 | 7.100 | 370,144 | +0.16(+2.31%) |
Jul 05, 2013 | 6.930 | 6.980 | 6.820 | 6.940 | 357,385 | +0.13(+1.91%) |
Jul 03, 2013 | 6.760 | 6.910 | 6.730 | 6.810 | 110,004 | +0.00(+0.00%) |
Jul 02, 2013 | 6.700 | 6.920 | 6.670 | 6.810 | 351,430 | +0.12(+1.79%) |
Jul 01, 2013 | 6.640 | 6.800 | 6.590 | 6.690 | 371,843 | +0.07(+1.06%) |
Jun 28, 2013 | 6.560 | 6.680 | 6.500 | 6.620 | 1,070,023 | +0.09(+1.38%) |
Jun 26, 2013 | 6.870 | 6.940 | 6.460 | 6.530 | 365,160 | -0.27(-3.97%) |
Jun 25, 2013 | 6.870 | 6.870 | 6.712 | 6.800 | 266,738 | +0.06(+0.89%) |
Jun 24, 2013 | 6.730 | 6.860 | 6.561 | 6.740 | 350,525 | -0.14(-2.03%) |
Jun 21, 2013 | 6.740 | 6.890 | 6.630 | 6.880 | 653,676 | +0.20(+2.99%) |
Jun 20, 2013 | 7.010 | 7.010 | 6.650 | 6.680 | 343,979 | -0.49(-6.83%) |
Jun 19, 2013 | 7.140 | 7.270 | 7.120 | 7.170 | 354,967 | +0.01(+0.14%) |
Jun 18, 2013 | 7.080 | 7.250 | 7.020 | 7.160 | 217,474 | +0.12(+1.70%) |
Jun 17, 2013 | 6.850 | 7.050 | 6.810 | 7.040 | 434,624 | +0.32(+4.76%) |
Jun 14, 2013 | 6.800 | 6.900 | 6.710 | 6.720 | 315,991 | -0.07(-1.03%) |
Jun 13, 2013 | 6.540 | 6.820 | 6.520 | 6.790 | 420,082 | +0.24(+3.66%) |
Jun 12, 2013 | 6.850 | 6.970 | 6.530 | 6.550 | 452,243 | -0.20(-2.96%) |
Jun 11, 2013 | 6.930 | 6.980 | 6.750 | 6.750 | 359,825 | -0.31(-4.39%) |
Jun 10, 2013 | 7.330 | 7.330 | 7.030 | 7.060 | 474,589 | -0.24(-3.29%) |
Jun 07, 2013 | 6.960 | 7.340 | 6.890 | 7.300 | 439,481 | +0.40(+5.80%) |
Jun 06, 2013 | 6.860 | 7.010 | 6.720 | 6.900 | 322,863 | +0.02(+0.29%) |
Jun 05, 2013 | 6.900 | 7.040 | 6.850 | 6.880 | 300,032 | -0.06(-0.86%) |
Jun 04, 2013 | 7.010 | 7.140 | 6.740 | 6.940 | 1,353,013 | -0.07(-1.00%) |
Jun 03, 2013 | 6.840 | 7.030 | 6.710 | 7.010 | 907,600 | +0.03(+0.43%) |
May 31, 2013 | 7.200 | 7.240 | 6.970 | 6.980 | 290,641 | -0.28(-3.86%) |
May 30, 2013 | 7.270 | 7.290 | 7.130 | 7.260 | 199,025 | +0.01(+0.14%) |
May 29, 2013 | 7.350 | 7.450 | 7.220 | 7.250 | 255,205 | -0.20(-2.68%) |
May 28, 2013 | 7.300 | 7.650 | 7.200 | 7.450 | 546,900 | +0.27(+3.76%) |
May 24, 2013 | 7.120 | 7.320 | 7.060 | 7.180 | 287,569 | -0.07(-0.97%) |
May 23, 2013 | 7.030 | 7.270 | 6.980 | 7.250 | 351,943 | +0.07(+0.97%) |
May 22, 2013 | 7.560 | 7.720 | 7.100 | 7.180 | 539,077 | -0.39(-5.15%) |
May 21, 2013 | 7.740 | 7.770 | 7.530 | 7.570 | 490,670 | -0.22(-2.82%) |
May 20, 2013 | 7.750 | 7.870 | 7.610 | 7.790 | 391,030 | -0.02(-0.26%) |
May 17, 2013 | 7.580 | 7.930 | 7.570 | 7.810 | 546,092 | +0.30(+3.99%) |
May 16, 2013 | 7.420 | 7.550 | 7.390 | 7.510 | 357,577 | +0.04(+0.54%) |
May 15, 2013 | 7.310 | 7.530 | 7.275 | 7.470 | 402,521 | -0.10(-1.32%) |
May 13, 2013 | 7.680 | 7.739 | 7.550 | 7.570 | 298,022 | -0.17(-2.20%) |
May 10, 2013 | 7.830 | 7.830 | 7.610 | 7.740 | 313,569 | -0.11(-1.40%) |
May 09, 2013 | 7.560 | 7.860 | 7.490 | 7.850 | 529,596 | +0.24(+3.15%) |
May 08, 2013 | 7.560 | 7.680 | 7.450 | 7.610 | 626,125 | +0.01(+0.13%) |
May 07, 2013 | 7.240 | 7.730 | 7.240 | 7.600 | 718,656 | +0.44(+6.15%) |
May 06, 2013 | 7.100 | 7.260 | 7.040 | 7.160 | 268,591 | +0.06(+0.85%) |
May 03, 2013 | 6.870 | 7.144 | 6.690 | 7.100 | 435,299 | +0.41(+6.13%) |
May 02, 2013 | 6.720 | 6.780 | 6.560 | 6.690 | 493,026 | +0.02(+0.30%) |