Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.020 | 7.100 | 6.780 | 6.920 | 1,021,689 | -0.13(-1.84%) |
Jul 30, 2013 | 7.120 | 7.210 | 6.970 | 7.050 | 381,750 | -0.05(-0.70%) |
Jul 29, 2013 | 6.900 | 7.220 | 6.890 | 7.100 | 373,624 | +0.16(+2.31%) |
Jul 26, 2013 | 6.940 | 7.000 | 6.860 | 6.940 | 678,626 | -0.08(-1.14%) |
Jul 25, 2013 | 7.230 | 7.290 | 7.000 | 7.020 | 568,331 | -0.23(-3.17%) |
Jul 24, 2013 | 7.710 | 7.710 | 7.180 | 7.250 | 463,336 | -0.46(-5.97%) |
Jul 23, 2013 | 7.430 | 7.770 | 7.360 | 7.710 | 426,225 | +0.33(+4.47%) |
Jul 22, 2013 | 7.230 | 7.490 | 7.190 | 7.380 | 353,578 | +0.28(+3.94%) |
Jul 19, 2013 | 7.230 | 7.250 | 7.030 | 7.100 | 327,899 | -0.13(-1.80%) |
Jul 18, 2013 | 7.400 | 7.400 | 7.220 | 7.230 | 323,278 | -0.13(-1.77%) |
Jul 17, 2013 | 7.350 | 7.440 | 7.170 | 7.360 | 1,068,644 | +0.09(+1.24%) |
Jul 16, 2013 | 6.940 | 7.290 | 6.930 | 7.270 | 757,110 | +0.38(+5.52%) |
Jul 15, 2013 | 6.900 | 6.920 | 6.800 | 6.890 | 126,744 | +0.06(+0.88%) |
Jul 12, 2013 | 6.960 | 7.010 | 6.820 | 6.830 | 128,843 | -0.16(-2.29%) |
Jul 11, 2013 | 7.050 | 7.140 | 6.890 | 6.990 | 375,912 | +0.09(+1.30%) |
Jul 10, 2013 | 6.840 | 6.910 | 6.740 | 6.900 | 295,042 | +0.07(+1.02%) |
Jul 09, 2013 | 6.720 | 6.860 | 6.690 | 6.830 | 1,273,870 | +0.19(+2.86%) |
Jul 08, 2013 | 6.870 | 6.870 | 6.550 | 6.640 | 516,375 | -0.20(-2.92%) |
Jul 05, 2013 | 6.880 | 6.900 | 6.730 | 6.840 | 235,255 | -0.09(-1.30%) |
Jul 04, 2013 | 6.900 | 7.020 | 6.870 | 6.930 | 247,336 | +0.06(+0.87%) |
Jul 03, 2013 | 6.820 | 6.970 | 6.780 | 6.870 | 288,992 | +0.10(+1.48%) |
Jul 02, 2013 | 7.000 | 7.050 | 6.750 | 6.770 | 524,509 | -0.19(-2.73%) |
Jun 28, 2013 | 6.960 | 6.960 | 6.960 | 0 | +0.18(+2.65%) | |
Jun 27, 2013 | 6.840 | 6.910 | 6.750 | 6.780 | 357,118 | +0.05(+0.74%) |
Jun 26, 2013 | 6.990 | 6.990 | 6.650 | 6.730 | 523,110 | -0.34(-4.81%) |
Jun 25, 2013 | 6.920 | 7.110 | 6.890 | 7.070 | 610,207 | +0.24(+3.51%) |
Jun 24, 2013 | 6.970 | 6.970 | 6.750 | 6.830 | 923,512 | -0.30(-4.21%) |
Jun 21, 2013 | 7.240 | 7.250 | 6.940 | 7.130 | 1,335,387 | +0.04(+0.56%) |
Jun 20, 2013 | 7.200 | 7.220 | 6.550 | 7.090 | 1,764,306 | -0.50(-6.59%) |
Jun 19, 2013 | 7.740 | 7.740 | 7.500 | 7.590 | 610,966 | -0.15(-1.94%) |
Jun 18, 2013 | 7.780 | 7.850 | 7.620 | 7.740 | 294,348 | -0.07(-0.90%) |
Jun 17, 2013 | 7.790 | 7.840 | 7.710 | 7.810 | 283,589 | +0.10(+1.30%) |
Jun 14, 2013 | 7.980 | 8.000 | 7.680 | 7.710 | 602,311 | -0.20(-2.53%) |
Jun 13, 2013 | 7.800 | 7.925 | 7.770 | 7.910 | 307,337 | +0.11(+1.41%) |
Jun 12, 2013 | 7.830 | 7.890 | 7.690 | 7.800 | 659,509 | +0.02(+0.26%) |
Jun 11, 2013 | 7.750 | 7.820 | 7.660 | 7.780 | 1,221,727 | -0.08(-1.02%) |
Jun 10, 2013 | 8.130 | 8.130 | 7.720 | 7.860 | 1,617,010 | -0.19(-2.36%) |
Jun 07, 2013 | 8.250 | 8.250 | 7.960 | 8.050 | 765,545 | -0.20(-2.42%) |
Jun 06, 2013 | 8.310 | 8.340 | 8.190 | 8.250 | 278,380 | -0.06(-0.72%) |
Jun 05, 2013 | 8.310 | 8.440 | 8.190 | 8.310 | 776,129 | -0.03(-0.36%) |
Jun 04, 2013 | 8.310 | 8.450 | 8.240 | 8.340 | 616,685 | +0.00(+0.00%) |
Jun 03, 2013 | 8.300 | 8.460 | 8.270 | 8.340 | 345,815 | +0.09(+1.09%) |
May 31, 2013 | 8.670 | 8.680 | 8.220 | 8.250 | 339,568 | -0.47(-5.39%) |
May 30, 2013 | 8.650 | 8.870 | 8.600 | 8.720 | 372,034 | +0.12(+1.40%) |
May 29, 2013 | 8.430 | 8.630 | 8.320 | 8.600 | 469,624 | +0.07(+0.82%) |
May 28, 2013 | 8.360 | 8.720 | 8.350 | 8.530 | 708,542 | +0.19(+2.28%) |
May 27, 2013 | 8.020 | 8.340 | 8.020 | 8.340 | 157,807 | +0.21(+2.58%) |
May 24, 2013 | 8.020 | 8.220 | 8.000 | 8.130 | 415,427 | +0.04(+0.49%) |
May 23, 2013 | 8.000 | 8.090 | 7.840 | 8.090 | 490,452 | -0.12(-1.46%) |
May 22, 2013 | 8.060 | 8.380 | 8.050 | 8.210 | 1,049,206 | +0.21(+2.63%) |
May 21, 2013 | 8.000 | 8.050 | 7.920 | 8.000 | 543,752 | +0.11(+1.39%) |
May 17, 2013 | 7.890 | 7.890 | 7.890 | 0 | -0.07(-0.88%) | |
May 16, 2013 | 7.990 | 8.100 | 7.890 | 7.960 | 1,423,333 | -0.09(-1.12%) |
May 15, 2013 | 8.150 | 8.150 | 7.870 | 8.050 | 1,719,652 | -0.28(-3.36%) |
May 13, 2013 | 8.450 | 8.510 | 8.250 | 8.330 | 581,310 | -0.16(-1.88%) |
May 10, 2013 | 8.260 | 8.510 | 8.110 | 8.490 | 661,693 | +0.10(+1.19%) |
May 09, 2013 | 8.450 | 8.620 | 8.280 | 8.390 | 894,655 | -0.09(-1.06%) |
May 08, 2013 | 8.300 | 8.560 | 8.200 | 8.480 | 660,413 | +0.22(+2.66%) |
May 07, 2013 | 8.170 | 8.300 | 8.000 | 8.260 | 530,523 | +0.06(+0.73%) |
May 06, 2013 | 8.220 | 8.270 | 8.100 | 8.200 | 316,343 | -0.02(-0.24%) |
May 03, 2013 | 8.110 | 8.380 | 8.100 | 8.220 | 1,439,668 | +0.30(+3.79%) |
May 02, 2013 | 7.700 | 7.950 | 7.570 | 7.920 | 684,558 | +0.18(+2.33%) |