Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.120 | 7.120 | 6.960 | 6.980 | 450,900 | -0.15(-2.10%) |
Jul 30, 2013 | 7.150 | 7.170 | 7.100 | 7.130 | 414,484 | -0.03(-0.42%) |
Jul 29, 2013 | 7.110 | 7.170 | 7.090 | 7.160 | 162,090 | +0.06(+0.85%) |
Jul 26, 2013 | 7.020 | 7.130 | 7.010 | 7.100 | 218,800 | +0.06(+0.85%) |
Jul 25, 2013 | 7.030 | 7.070 | 7.010 | 7.040 | 357,812 | +0.01(+0.14%) |
Jul 24, 2013 | 7.170 | 7.170 | 7.000 | 7.030 | 411,365 | -0.14(-1.95%) |
Jul 23, 2013 | 7.090 | 7.190 | 7.030 | 7.170 | 368,734 | +0.11(+1.56%) |
Jul 22, 2013 | 7.200 | 7.200 | 7.010 | 7.060 | 392,153 | -0.07(-0.98%) |
Jul 19, 2013 | 7.270 | 7.280 | 7.130 | 7.130 | 271,493 | -0.11(-1.52%) |
Jul 18, 2013 | 7.250 | 7.390 | 7.220 | 7.240 | 728,905 | +0.03(+0.42%) |
Jul 17, 2013 | 7.250 | 7.250 | 7.020 | 7.210 | 574,947 | -0.04(-0.55%) |
Jul 16, 2013 | 7.440 | 7.460 | 7.220 | 7.250 | 381,459 | -0.14(-1.89%) |
Jul 15, 2013 | 7.300 | 7.450 | 7.280 | 7.390 | 509,456 | +0.14(+1.93%) |
Jul 12, 2013 | 7.170 | 7.260 | 7.110 | 7.250 | 561,728 | +0.11(+1.54%) |
Jul 11, 2013 | 7.010 | 7.210 | 7.010 | 7.140 | 552,816 | +0.16(+2.29%) |
Jul 10, 2013 | 7.100 | 7.100 | 6.950 | 6.980 | 420,423 | -0.12(-1.69%) |
Jul 09, 2013 | 7.250 | 7.250 | 7.050 | 7.100 | 516,053 | -0.12(-1.66%) |
Jul 08, 2013 | 7.000 | 7.220 | 6.980 | 7.220 | 745,002 | +0.22(+3.14%) |
Jul 05, 2013 | 7.050 | 7.050 | 6.840 | 7.000 | 689,191 | -0.11(-1.55%) |
Jul 04, 2013 | 7.080 | 7.220 | 7.080 | 7.110 | 143,236 | +0.04(+0.57%) |
Jul 03, 2013 | 7.010 | 7.150 | 7.010 | 7.070 | 570,369 | +0.03(+0.43%) |
Jul 02, 2013 | 7.290 | 7.320 | 7.030 | 7.040 | 413,563 | -0.21(-2.90%) |
Jun 28, 2013 | 7.250 | 7.250 | 7.250 | 0 | -0.05(-0.68%) | |
Jun 26, 2013 | 7.310 | 7.350 | 7.270 | 7.300 | 387,306 | -0.03(-0.41%) |
Jun 25, 2013 | 7.200 | 7.330 | 7.180 | 7.330 | 580,959 | +0.17(+2.37%) |
Jun 24, 2013 | 7.250 | 7.250 | 7.030 | 7.160 | 476,543 | -0.04(-0.56%) |
Jun 21, 2013 | 6.980 | 7.270 | 6.970 | 7.200 | 967,220 | +0.30(+4.35%) |
Jun 20, 2013 | 7.180 | 7.190 | 6.850 | 6.900 | 734,270 | -0.30(-4.17%) |
Jun 19, 2013 | 7.430 | 7.480 | 7.190 | 7.200 | 300,652 | -0.23(-3.10%) |
Jun 18, 2013 | 7.420 | 7.450 | 7.315 | 7.430 | 374,851 | -0.01(-0.13%) |
Jun 17, 2013 | 7.570 | 7.620 | 7.430 | 7.440 | 308,101 | -0.09(-1.20%) |
Jun 14, 2013 | 7.500 | 7.580 | 7.470 | 7.530 | 346,783 | +0.02(+0.27%) |
Jun 13, 2013 | 7.200 | 7.540 | 7.160 | 7.510 | 538,574 | +0.27(+3.73%) |
Jun 12, 2013 | 7.500 | 7.500 | 7.220 | 7.240 | 627,212 | -0.25(-3.34%) |
Jun 11, 2013 | 7.280 | 7.540 | 7.270 | 7.490 | 870,354 | +0.14(+1.90%) |
Jun 10, 2013 | 7.410 | 7.480 | 7.260 | 7.350 | 1,245,395 | -0.12(-1.61%) |
Jun 07, 2013 | 7.610 | 7.610 | 7.350 | 7.470 | 426,996 | -0.08(-1.06%) |
Jun 06, 2013 | 7.530 | 7.620 | 7.510 | 7.550 | 474,853 | +0.01(+0.13%) |
Jun 05, 2013 | 7.510 | 7.650 | 7.510 | 7.540 | 411,852 | -0.01(-0.13%) |
Jun 04, 2013 | 7.600 | 7.700 | 7.520 | 7.550 | 239,386 | -0.02(-0.26%) |
Jun 03, 2013 | 7.700 | 7.720 | 7.540 | 7.570 | 322,928 | -0.16(-2.07%) |
May 31, 2013 | 7.700 | 7.730 | 7.570 | 7.730 | 512,828 | +0.02(+0.26%) |
May 30, 2013 | 7.690 | 7.870 | 7.660 | 7.710 | 481,861 | +0.02(+0.26%) |
May 29, 2013 | 7.970 | 7.970 | 7.620 | 7.690 | 690,286 | -0.27(-3.39%) |
May 28, 2013 | 8.040 | 8.050 | 7.920 | 7.960 | 327,827 | -0.06(-0.75%) |
May 27, 2013 | 8.080 | 8.080 | 7.970 | 8.020 | 167,406 | -0.04(-0.50%) |
May 24, 2013 | 8.100 | 8.120 | 8.030 | 8.060 | 159,571 | -0.01(-0.12%) |
May 23, 2013 | 8.000 | 8.240 | 7.970 | 8.070 | 412,576 | -0.01(-0.12%) |
May 22, 2013 | 8.100 | 8.180 | 8.040 | 8.080 | 369,817 | -0.02(-0.25%) |
May 21, 2013 | 8.030 | 8.120 | 7.980 | 8.100 | 299,619 | +0.09(+1.12%) |
May 17, 2013 | 8.010 | 8.010 | 8.010 | 0 | +0.05(+0.63%) | |
May 16, 2013 | 8.050 | 8.070 | 7.940 | 7.960 | 559,313 | -0.08(-1.00%) |
May 15, 2013 | 8.060 | 8.140 | 7.990 | 8.040 | 592,487 | -0.08(-0.99%) |
May 13, 2013 | 8.250 | 8.250 | 8.030 | 8.120 | 415,059 | -0.16(-1.93%) |
May 10, 2013 | 7.950 | 8.330 | 7.950 | 8.280 | 959,928 | +0.37(+4.68%) |
May 09, 2013 | 7.920 | 7.940 | 7.880 | 7.910 | 180,224 | +0.00(+0.00%) |
May 08, 2013 | 7.920 | 7.920 | 7.870 | 7.910 | 291,358 | +0.02(+0.25%) |
May 07, 2013 | 7.880 | 7.910 | 7.830 | 7.890 | 217,094 | +0.00(+0.00%) |
May 06, 2013 | 7.830 | 7.890 | 7.830 | 7.890 | 187,996 | +0.06(+0.77%) |
May 03, 2013 | 7.890 | 7.920 | 7.820 | 7.830 | 138,939 | -0.09(-1.14%) |
May 02, 2013 | 7.950 | 7.950 | 7.870 | 7.920 | 297,042 | -0.03(-0.38%) |