Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.600 | 7.750 | 7.560 | 7.655 | 0 | +0.11(+1.39%) |
Jul 30, 2013 | 7.480 | 7.650 | 7.460 | 7.550 | 0 | +0.03(+0.40%) |
Jul 29, 2013 | 7.600 | 7.680 | 7.470 | 7.520 | 0 | -0.12(-1.57%) |
Jul 26, 2013 | 7.670 | 7.730 | 7.560 | 7.640 | 0 | -0.07(-0.91%) |
Jul 25, 2013 | 7.650 | 7.720 | 7.560 | 7.710 | 0 | +0.01(+0.13%) |
Jul 24, 2013 | 7.260 | 8.040 | 7.220 | 7.700 | 0 | +0.74(+10.63%) |
Jul 23, 2013 | 7.110 | 7.140 | 6.930 | 6.960 | 0 | -0.14(-1.97%) |
Jul 22, 2013 | 6.960 | 7.120 | 6.990 | 7.100 | 0 | +0.11(+1.57%) |
Jul 19, 2013 | 7.010 | 7.095 | 6.960 | 6.990 | 0 | -0.08(-1.13%) |
Jul 18, 2013 | 7.040 | 7.110 | 7.027 | 7.070 | 0 | +0.03(+0.43%) |
Jul 17, 2013 | 7.060 | 7.110 | 7.040 | 7.040 | 459,030 | -0.02(-0.28%) |
Jul 16, 2013 | 6.980 | 7.060 | 6.960 | 7.060 | 0 | +0.06(+0.86%) |
Jul 15, 2013 | 6.920 | 7.070 | 6.900 | 7.000 | 0 | +0.11(+1.60%) |
Jul 12, 2013 | 6.850 | 6.940 | 6.790 | 6.890 | 0 | +0.01(+0.15%) |
Jul 11, 2013 | 6.810 | 6.929 | 6.730 | 6.880 | 690,840 | +0.15(+2.23%) |
Jul 10, 2013 | 6.690 | 6.770 | 6.600 | 6.730 | 0 | +0.05(+0.75%) |
Jul 09, 2013 | 6.660 | 6.690 | 6.610 | 6.680 | 0 | +0.05(+0.75%) |
Jul 08, 2013 | 6.570 | 6.695 | 6.520 | 6.630 | 816,980 | +0.08(+1.22%) |
Jul 05, 2013 | 6.500 | 6.550 | 6.475 | 6.550 | 0 | +0.08(+1.24%) |
Jul 03, 2013 | 6.440 | 6.500 | 6.430 | 6.470 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 6.440 | 6.515 | 6.350 | 6.470 | 0 | -0.01(-0.15%) |
Jul 01, 2013 | 6.360 | 6.490 | 6.360 | 6.480 | 0 | +0.13(+2.05%) |
Jun 28, 2013 | 6.240 | 6.480 | 6.240 | 6.350 | 2,314,308 | +0.07(+1.11%) |
Jun 27, 2013 | 6.230 | 6.300 | 6.230 | 6.280 | 0 | +0.08(+1.29%) |
Jun 26, 2013 | 6.240 | 6.280 | 6.200 | 6.200 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 6.210 | 6.250 | 6.155 | 6.200 | 0 | +0.04(+0.65%) |
Jun 24, 2013 | 6.170 | 6.265 | 6.160 | 6.160 | 0 | -0.06(-0.96%) |
Jun 21, 2013 | 6.160 | 6.240 | 6.140 | 6.220 | 1,401,224 | +0.06(+0.97%) |
Jun 20, 2013 | 6.150 | 6.270 | 6.100 | 6.160 | 0 | -0.09(-1.44%) |
Jun 19, 2013 | 6.340 | 6.340 | 6.220 | 6.250 | 0 | -0.09(-1.42%) |
Jun 18, 2013 | 6.270 | 6.400 | 6.100 | 6.340 | 0 | +0.10(+1.60%) |
Jun 17, 2013 | 6.190 | 6.300 | 6.160 | 6.240 | 0 | +0.11(+1.79%) |
Jun 14, 2013 | 6.210 | 6.329 | 6.120 | 6.130 | 0 | -0.11(-1.76%) |
Jun 13, 2013 | 6.170 | 6.270 | 6.125 | 6.240 | 1,029,245 | +0.07(+1.13%) |
Jun 12, 2013 | 6.240 | 6.240 | 6.140 | 6.170 | 583,879 | -0.01(-0.16%) |
Jun 11, 2013 | 6.200 | 6.240 | 6.110 | 6.180 | 828,961 | -0.08(-1.28%) |
Jun 10, 2013 | 6.310 | 6.350 | 6.180 | 6.260 | 0 | -0.09(-1.42%) |
Jun 07, 2013 | 6.250 | 6.380 | 6.170 | 6.350 | 0 | +0.15(+2.42%) |
Jun 06, 2013 | 6.100 | 6.220 | 6.090 | 6.200 | 615,412 | +0.09(+1.47%) |
Jun 05, 2013 | 6.170 | 6.210 | 6.050 | 6.110 | 0 | -0.05(-0.81%) |
Jun 04, 2013 | 6.220 | 6.260 | 6.120 | 6.160 | 0 | -0.03(-0.48%) |
Jun 03, 2013 | 6.110 | 6.200 | 6.050 | 6.190 | 734,781 | +0.09(+1.48%) |
May 31, 2013 | 6.080 | 6.160 | 6.050 | 6.100 | 804,482 | -0.05(-0.81%) |
May 30, 2013 | 6.240 | 6.270 | 6.100 | 6.150 | 983,788 | -0.08(-1.28%) |
May 29, 2013 | 6.170 | 6.240 | 6.070 | 6.230 | 819,638 | -0.02(-0.32%) |
May 28, 2013 | 6.150 | 6.400 | 6.130 | 6.250 | 964,012 | +0.15(+2.46%) |
May 24, 2013 | 6.070 | 6.130 | 6.020 | 6.100 | 0 | +0.03(+0.49%) |
May 23, 2013 | 5.970 | 6.100 | 5.970 | 6.070 | 0 | +0.02(+0.33%) |
May 22, 2013 | 6.050 | 6.080 | 5.990 | 6.050 | 0 | -0.02(-0.33%) |
May 21, 2013 | 6.050 | 6.130 | 6.030 | 6.070 | 0 | -0.01(-0.16%) |
May 20, 2013 | 6.010 | 6.080 | 6.000 | 6.080 | 0 | +0.03(+0.50%) |
May 17, 2013 | 5.960 | 6.050 | 5.930 | 6.050 | 0 | +0.12(+2.02%) |
May 16, 2013 | 5.980 | 6.080 | 5.900 | 5.930 | 867,140 | -0.07(-1.17%) |
May 15, 2013 | 5.900 | 6.040 | 5.900 | 6.000 | 0 | +0.15(+2.56%) |
May 13, 2013 | 5.840 | 5.910 | 5.820 | 5.850 | 0 | -0.03(-0.51%) |
May 10, 2013 | 5.830 | 5.900 | 5.810 | 5.880 | 0 | +0.06(+1.03%) |
May 09, 2013 | 5.810 | 5.860 | 5.770 | 5.820 | 0 | -0.02(-0.34%) |
May 08, 2013 | 5.850 | 5.870 | 5.750 | 5.840 | 0 | -0.05(-0.85%) |
May 07, 2013 | 5.830 | 5.890 | 5.770 | 5.890 | 0 | +0.05(+0.86%) |
May 06, 2013 | 5.710 | 5.850 | 5.700 | 5.840 | 0 | +0.12(+2.10%) |
May 03, 2013 | 5.690 | 5.770 | 5.610 | 5.720 | 0 | +0.11(+1.96%) |
May 02, 2013 | 5.550 | 5.639 | 5.510 | 5.610 | 0 | +0.08(+1.45%) |