Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.212 | 7.212 | 7.092 | 7.178 | 344,527 | -0.07(-0.95%) |
Jul 30, 2013 | 7.144 | 7.246 | 7.098 | 7.246 | 350,672 | +0.06(+0.79%) |
Jul 29, 2013 | 7.081 | 7.224 | 7.081 | 7.189 | 227,305 | +0.07(+0.97%) |
Jul 26, 2013 | 7.058 | 7.144 | 7.035 | 7.120 | 86,627 | +0.07(+0.96%) |
Jul 25, 2013 | 7.098 | 7.189 | 7.041 | 7.052 | 253,515 | -0.13(-1.83%) |
Jul 24, 2013 | 7.321 | 7.321 | 7.172 | 7.184 | 120,045 | -0.13(-1.80%) |
Jul 23, 2013 | 7.155 | 7.321 | 7.149 | 7.315 | 300,362 | +0.10(+1.43%) |
Jul 22, 2013 | 7.258 | 7.315 | 7.098 | 7.212 | 222,296 | -0.10(-1.41%) |
Jul 19, 2013 | 7.372 | 7.378 | 7.281 | 7.315 | 257,172 | -0.10(-1.31%) |
Jul 18, 2013 | 7.469 | 7.481 | 7.395 | 7.412 | 141,152 | -0.05(-0.69%) |
Jul 17, 2013 | 7.435 | 7.492 | 7.418 | 7.463 | 99,244 | +0.03(+0.38%) |
Jul 16, 2013 | 7.423 | 7.452 | 7.383 | 7.435 | 76,256 | +0.03(+0.39%) |
Jul 15, 2013 | 7.492 | 7.492 | 7.383 | 7.406 | 152,644 | -0.06(-0.84%) |
Jul 12, 2013 | 7.509 | 7.560 | 7.441 | 7.469 | 98,722 | -0.07(-0.98%) |
Jul 11, 2013 | 7.503 | 7.591 | 7.492 | 7.543 | 66,025 | +0.12(+1.59%) |
Jul 10, 2013 | 7.499 | 7.505 | 7.414 | 7.425 | 82,266 | -0.10(-1.36%) |
Jul 09, 2013 | 7.550 | 7.545 | 7.477 | 7.528 | 168,227 | -0.01(-0.15%) |
Jul 08, 2013 | 7.545 | 7.573 | 7.505 | 7.539 | 93,212 | +0.02(+0.23%) |
Jul 05, 2013 | 7.630 | 7.630 | 7.494 | 7.522 | 37,268 | -0.15(-2.00%) |
Jul 03, 2013 | 7.721 | 7.732 | 7.641 | 7.675 | 32,961 | -0.11(-1.39%) |
Jul 02, 2013 | 7.863 | 7.863 | 7.766 | 7.783 | 40,918 | -0.06(-0.80%) |
Jul 01, 2013 | 7.789 | 7.880 | 7.777 | 7.846 | 85,655 | +0.03(+0.36%) |
Jun 28, 2013 | 7.743 | 7.840 | 7.692 | 7.817 | 86,775 | +0.00(+0.00%) |
Jun 27, 2013 | 7.653 | 7.834 | 7.653 | 7.817 | 106,575 | +0.16(+2.08%) |
Jun 26, 2013 | 7.425 | 7.681 | 7.425 | 7.658 | 183,202 | +0.26(+3.45%) |
Jun 25, 2013 | 7.414 | 7.420 | 7.266 | 7.403 | 149,645 | +0.01(+0.08%) |
Jun 24, 2013 | 7.442 | 7.471 | 7.397 | 7.397 | 205,593 | -0.20(-2.62%) |
Jun 21, 2013 | 7.653 | 7.698 | 7.539 | 7.596 | 140,306 | -0.06(-0.82%) |
Jun 20, 2013 | 7.721 | 7.726 | 7.601 | 7.658 | 109,344 | -0.13(-1.68%) |
Jun 19, 2013 | 7.823 | 7.829 | 7.715 | 7.789 | 205,790 | -0.06(-0.80%) |
Jun 18, 2013 | 7.834 | 7.868 | 7.800 | 7.851 | 63,400 | -0.03(-0.36%) |
Jun 17, 2013 | 7.874 | 7.907 | 7.840 | 7.880 | 160,250 | +0.00(+0.00%) |
Jun 14, 2013 | 7.800 | 7.880 | 7.777 | 7.880 | 158,356 | +0.10(+1.31%) |
Jun 13, 2013 | 7.766 | 7.817 | 7.641 | 7.777 | 167,681 | +0.01(+0.15%) |
Jun 12, 2013 | 7.987 | 7.994 | 7.726 | 7.766 | 282,537 | -0.24(-3.00%) |
Jun 11, 2013 | 8.023 | 8.108 | 7.888 | 8.006 | 248,611 | -0.12(-1.53%) |
Jun 10, 2013 | 8.328 | 8.328 | 8.131 | 8.131 | 134,503 | -0.18(-2.11%) |
Jun 07, 2013 | 8.323 | 8.345 | 8.255 | 8.306 | 113,257 | +0.01(+0.07%) |
Jun 06, 2013 | 8.283 | 8.328 | 8.239 | 8.300 | 78,957 | +0.06(+0.68%) |
Jun 05, 2013 | 8.193 | 8.273 | 8.176 | 8.244 | 124,700 | +0.03(+0.34%) |
Jun 04, 2013 | 8.176 | 8.234 | 8.131 | 8.215 | 98,786 | +0.03(+0.41%) |
Jun 03, 2013 | 8.277 | 8.322 | 8.131 | 8.182 | 145,030 | -0.15(-1.76%) |
May 31, 2013 | 8.430 | 8.458 | 8.267 | 8.328 | 92,644 | -0.10(-1.21%) |
May 30, 2013 | 8.498 | 8.560 | 8.430 | 8.430 | 112,046 | -0.11(-1.32%) |
May 29, 2013 | 8.678 | 8.678 | 8.492 | 8.543 | 92,860 | -0.15(-1.75%) |
May 28, 2013 | 8.752 | 8.769 | 8.656 | 8.695 | 72,160 | -0.06(-0.65%) |
May 24, 2013 | 8.769 | 8.803 | 8.752 | 8.752 | 50,027 | -0.05(-0.51%) |
May 23, 2013 | 8.803 | 8.808 | 8.757 | 8.797 | 41,660 | +0.01(+0.13%) |
May 22, 2013 | 8.780 | 8.797 | 8.763 | 8.786 | 38,943 | +0.02(+0.26%) |
May 21, 2013 | 8.774 | 8.774 | 8.727 | 8.763 | 35,750 | -0.01(-0.13%) |
May 20, 2013 | 8.769 | 8.780 | 8.741 | 8.774 | 35,217 | +0.02(+0.26%) |
May 17, 2013 | 8.701 | 8.752 | 8.701 | 8.752 | 24,580 | +0.08(+0.91%) |
May 16, 2013 | 8.645 | 8.690 | 8.639 | 8.673 | 47,855 | +0.03(+0.33%) |
May 15, 2013 | 8.718 | 8.746 | 8.645 | 8.645 | 74,044 | -0.11(-1.29%) |
May 13, 2013 | 8.859 | 8.887 | 8.754 | 8.757 | 72,608 | -0.14(-1.55%) |
May 10, 2013 | 8.867 | 8.917 | 8.856 | 8.895 | 72,420 | +0.00(+0.00%) |
May 09, 2013 | 8.895 | 8.912 | 8.850 | 8.895 | 54,851 | +0.04(+0.44%) |
May 08, 2013 | 8.856 | 8.856 | 8.766 | 8.856 | 40,596 | +0.02(+0.19%) |
May 07, 2013 | 8.827 | 8.839 | 8.794 | 8.839 | 46,196 | +0.02(+0.25%) |
May 06, 2013 | 8.856 | 8.912 | 8.799 | 8.816 | 49,985 | -0.02(-0.19%) |
May 03, 2013 | 8.906 | 8.884 | 8.833 | 8.833 | 58,275 | -0.05(-0.57%) |
May 02, 2013 | 8.839 | 8.889 | 8.830 | 8.884 | 47,769 | +0.06(+0.64%) |