Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.350 | 6.480 | 6.300 | 6.350 | 0 | +0.04(+0.63%) |
Jul 30, 2013 | 6.370 | 6.400 | 6.190 | 6.310 | 0 | +0.01(+0.16%) |
Jul 29, 2013 | 6.700 | 6.890 | 6.280 | 6.300 | 0 | -0.30(-4.55%) |
Jul 26, 2013 | 6.630 | 6.730 | 6.520 | 6.600 | 0 | -0.11(-1.64%) |
Jul 25, 2013 | 6.620 | 6.870 | 6.450 | 6.710 | 0 | +0.31(+4.84%) |
Jul 24, 2013 | 7.250 | 7.340 | 6.150 | 6.400 | 0 | -0.84(-11.60%) |
Jul 23, 2013 | 7.150 | 7.520 | 7.040 | 7.240 | 0 | +0.17(+2.40%) |
Jul 22, 2013 | 7.410 | 7.510 | 6.950 | 7.070 | 0 | -0.33(-4.46%) |
Jul 19, 2013 | 7.800 | 7.980 | 7.270 | 7.400 | 0 | -0.43(-5.49%) |
Jul 18, 2013 | 8.060 | 8.220 | 7.720 | 7.830 | 0 | -0.12(-1.46%) |
Jul 17, 2013 | 8.250 | 8.250 | 7.810 | 7.946 | 193,898 | -0.25(-3.09%) |
Jul 16, 2013 | 8.130 | 8.330 | 7.900 | 8.200 | 0 | +0.12(+1.49%) |
Jul 15, 2013 | 7.740 | 8.150 | 7.600 | 8.080 | 0 | +0.46(+6.04%) |
Jul 12, 2013 | 7.940 | 8.150 | 7.600 | 7.620 | 0 | -0.29(-3.67%) |
Jul 11, 2013 | 8.250 | 8.310 | 7.780 | 7.910 | 0 | -0.07(-0.88%) |
Jul 10, 2013 | 8.120 | 8.230 | 7.970 | 7.980 | 0 | -0.17(-2.09%) |
Jul 09, 2013 | 8.040 | 8.376 | 8.010 | 8.150 | 0 | +0.14(+1.75%) |
Jul 08, 2013 | 7.650 | 8.200 | 7.650 | 8.010 | 0 | +0.51(+6.80%) |
Jul 05, 2013 | 7.570 | 7.650 | 7.285 | 7.500 | 0 | +0.07(+0.94%) |
Jul 03, 2013 | 7.190 | 7.530 | 7.190 | 7.430 | 0 | +0.11(+1.50%) |
Jul 02, 2013 | 7.650 | 7.840 | 7.180 | 7.320 | 0 | -0.36(-4.69%) |
Jul 01, 2013 | 7.850 | 7.950 | 7.660 | 7.680 | 0 | -0.05(-0.65%) |
Jun 28, 2013 | 7.530 | 8.040 | 7.360 | 7.730 | 1,528,035 | +0.79(+11.38%) |
Jun 26, 2013 | 6.970 | 7.100 | 6.710 | 6.940 | 0 | +0.12(+1.76%) |
Jun 25, 2013 | 6.730 | 7.040 | 6.630 | 6.820 | 0 | +0.17(+2.56%) |
Jun 24, 2013 | 7.000 | 7.000 | 6.540 | 6.650 | 0 | -0.54(-7.51%) |
Jun 21, 2013 | 6.580 | 7.250 | 6.330 | 7.190 | 838,508 | +0.66(+10.11%) |
Jun 20, 2013 | 6.490 | 6.600 | 6.310 | 6.530 | 0 | -0.11(-1.66%) |
Jun 19, 2013 | 6.910 | 7.020 | 6.560 | 6.640 | 0 | -0.27(-3.91%) |
Jun 18, 2013 | 6.700 | 7.000 | 6.500 | 6.910 | 0 | +0.21(+3.13%) |
Jun 17, 2013 | 6.640 | 6.890 | 6.590 | 6.700 | 0 | +0.10(+1.52%) |
Jun 14, 2013 | 6.710 | 7.050 | 6.400 | 6.600 | 0 | -0.06(-0.90%) |
Jun 13, 2013 | 6.150 | 6.690 | 6.150 | 6.660 | 248,053 | +0.49(+7.94%) |
Jun 12, 2013 | 6.850 | 6.850 | 6.140 | 6.170 | 299,445 | -0.63(-9.26%) |
Jun 11, 2013 | 6.890 | 6.950 | 6.700 | 6.800 | 213,365 | -0.20(-2.86%) |
Jun 10, 2013 | 6.990 | 7.385 | 6.901 | 7.000 | 0 | +0.02(+0.29%) |
Jun 07, 2013 | 7.050 | 7.680 | 6.830 | 6.980 | 0 | +0.02(+0.29%) |
Jun 06, 2013 | 6.940 | 7.140 | 6.760 | 6.960 | 120,409 | +0.02(+0.29%) |
Jun 05, 2013 | 6.960 | 7.270 | 6.540 | 6.940 | 0 | -0.10(-1.42%) |
Jun 04, 2013 | 7.380 | 7.490 | 6.870 | 7.040 | 0 | -0.38(-5.12%) |
Jun 03, 2013 | 7.710 | 7.840 | 7.270 | 7.420 | 363,257 | -0.30(-3.89%) |
May 31, 2013 | 7.810 | 7.960 | 7.710 | 7.720 | 217,807 | -0.07(-0.90%) |
May 30, 2013 | 8.050 | 8.231 | 7.690 | 7.790 | 457,508 | -0.11(-1.39%) |
May 29, 2013 | 8.310 | 8.330 | 7.810 | 7.900 | 406,212 | -0.48(-5.73%) |
May 28, 2013 | 8.300 | 8.690 | 8.260 | 8.380 | 236,766 | +0.23(+2.82%) |
May 24, 2013 | 8.070 | 8.330 | 8.070 | 8.150 | 0 | -0.07(-0.85%) |
May 23, 2013 | 8.120 | 8.450 | 7.840 | 8.220 | 0 | -0.21(-2.49%) |
May 22, 2013 | 9.000 | 9.100 | 8.150 | 8.430 | 343,950 | -0.56(-6.23%) |
May 21, 2013 | 9.360 | 9.740 | 8.950 | 8.990 | 0 | -0.11(-1.21%) |
May 20, 2013 | 9.090 | 9.400 | 8.900 | 9.100 | 0 | +0.05(+0.55%) |
May 17, 2013 | 9.050 | 9.250 | 8.860 | 9.050 | 0 | +0.11(+1.23%) |
May 16, 2013 | 9.270 | 9.270 | 8.550 | 8.940 | 430,811 | -0.46(-4.89%) |
May 15, 2013 | 9.650 | 9.650 | 9.206 | 9.400 | 0 | +0.49(+5.50%) |
May 13, 2013 | 8.000 | 9.000 | 7.680 | 8.910 | 0 | +0.99(+12.50%) |
May 10, 2013 | 7.950 | 8.070 | 7.630 | 7.920 | 0 | +0.03(+0.38%) |
May 09, 2013 | 7.450 | 7.950 | 7.290 | 7.890 | 0 | +0.45(+6.05%) |
May 08, 2013 | 7.910 | 7.950 | 7.150 | 7.440 | 0 | -0.19(-2.49%) |
May 07, 2013 | 7.900 | 7.950 | 7.520 | 7.630 | 0 | -0.22(-2.80%) |
May 06, 2013 | 7.760 | 8.000 | 7.730 | 7.850 | 0 | +0.11(+1.42%) |
May 03, 2013 | 7.590 | 7.900 | 7.380 | 7.740 | 0 | +0.24(+3.20%) |
May 02, 2013 | 7.000 | 7.550 | 6.980 | 7.500 | 0 | +0.55(+7.91%) |