Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.100 | 7.150 | 6.990 | 7.020 | 43,916 | +0.00(+0.00%) |
Jul 30, 2013 | 7.000 | 7.020 | 6.940 | 7.020 | 7,515 | +0.02(+0.29%) |
Jul 29, 2013 | 7.070 | 7.160 | 6.930 | 7.000 | 29,813 | -0.06(-0.85%) |
Jul 26, 2013 | 6.940 | 7.060 | 6.840 | 7.060 | 22,513 | +0.06(+0.86%) |
Jul 25, 2013 | 6.910 | 7.000 | 6.850 | 7.000 | 8,698 | +0.10(+1.45%) |
Jul 24, 2013 | 6.930 | 6.970 | 6.810 | 6.900 | 13,192 | +0.04(+0.58%) |
Jul 23, 2013 | 6.900 | 6.900 | 6.810 | 6.860 | 33,345 | -0.04(-0.58%) |
Jul 22, 2013 | 6.850 | 6.900 | 6.840 | 6.900 | 68,697 | +0.01(+0.15%) |
Jul 19, 2013 | 6.660 | 6.900 | 6.660 | 6.890 | 77,929 | +0.15(+2.23%) |
Jul 18, 2013 | 6.750 | 6.780 | 6.690 | 6.740 | 34,130 | -0.08(-1.17%) |
Jul 17, 2013 | 6.900 | 6.900 | 6.700 | 6.820 | 26,785 | -0.04(-0.58%) |
Jul 16, 2013 | 7.000 | 7.000 | 6.770 | 6.860 | 72,611 | -0.13(-1.86%) |
Jul 15, 2013 | 7.070 | 7.120 | 6.930 | 6.990 | 36,500 | -0.01(-0.14%) |
Jul 12, 2013 | 6.780 | 7.120 | 6.750 | 7.000 | 93,264 | +0.24(+3.55%) |
Jul 11, 2013 | 6.750 | 6.840 | 6.700 | 6.760 | 18,332 | +0.02(+0.30%) |
Jul 10, 2013 | 6.850 | 6.850 | 6.710 | 6.740 | 14,322 | -0.07(-1.03%) |
Jul 09, 2013 | 6.850 | 6.850 | 6.780 | 6.810 | 27,441 | -0.04(-0.58%) |
Jul 08, 2013 | 6.850 | 6.850 | 6.700 | 6.850 | 35,855 | +0.06(+0.88%) |
Jul 05, 2013 | 7.040 | 7.040 | 6.780 | 6.790 | 21,885 | -0.18(-2.58%) |
Jul 04, 2013 | 6.880 | 7.030 | 6.880 | 6.970 | 3,504 | -0.07(-0.99%) |
Jul 03, 2013 | 6.770 | 7.040 | 6.730 | 7.040 | 8,620 | +0.23(+3.38%) |
Jul 02, 2013 | 6.850 | 6.850 | 6.660 | 6.810 | 26,701 | -0.02(-0.29%) |
Jun 28, 2013 | 6.830 | 6.830 | 6.830 | 0 | +0.04(+0.59%) | |
Jun 27, 2013 | 6.780 | 6.850 | 6.670 | 6.790 | 38,089 | +0.03(+0.44%) |
Jun 26, 2013 | 6.670 | 6.760 | 6.640 | 6.760 | 30,606 | +0.13(+1.96%) |
Jun 25, 2013 | 6.630 | 6.700 | 6.530 | 6.630 | 68,085 | +0.03(+0.45%) |
Jun 24, 2013 | 6.810 | 6.810 | 6.440 | 6.600 | 35,310 | -0.22(-3.23%) |
Jun 21, 2013 | 6.800 | 6.850 | 6.650 | 6.820 | 45,165 | -0.01(-0.15%) |
Jun 20, 2013 | 6.910 | 6.940 | 6.800 | 6.830 | 53,945 | -0.12(-1.73%) |
Jun 19, 2013 | 7.010 | 7.010 | 6.950 | 6.950 | 12,469 | -0.05(-0.71%) |
Jun 18, 2013 | 7.000 | 7.040 | 6.980 | 7.000 | 78,584 | +0.00(+0.00%) |
Jun 17, 2013 | 7.050 | 7.100 | 6.990 | 7.000 | 34,392 | -0.10(-1.41%) |
Jun 14, 2013 | 7.070 | 7.100 | 7.000 | 7.100 | 69,905 | +0.00(+0.00%) |
Jun 13, 2013 | 7.020 | 7.190 | 7.020 | 7.100 | 66,429 | +0.08(+1.14%) |
Jun 12, 2013 | 7.070 | 7.100 | 7.020 | 7.020 | 110,128 | -0.02(-0.28%) |
Jun 11, 2013 | 7.150 | 7.160 | 7.020 | 7.040 | 83,428 | -0.11(-1.54%) |
Jun 10, 2013 | 7.170 | 7.190 | 7.040 | 7.150 | 76,010 | +0.04(+0.56%) |
Jun 07, 2013 | 7.030 | 7.220 | 7.030 | 7.110 | 56,516 | +0.05(+0.71%) |
Jun 06, 2013 | 7.030 | 7.200 | 7.000 | 7.060 | 112,149 | -0.05(-0.70%) |
Jun 05, 2013 | 7.110 | 7.150 | 7.010 | 7.110 | 63,613 | -0.03(-0.42%) |
Jun 04, 2013 | 7.150 | 7.220 | 7.110 | 7.140 | 34,873 | -0.01(-0.14%) |
Jun 03, 2013 | 7.180 | 7.210 | 7.080 | 7.150 | 32,831 | +0.00(+0.00%) |
May 31, 2013 | 7.060 | 7.230 | 7.060 | 7.150 | 32,901 | +0.04(+0.56%) |
May 30, 2013 | 7.250 | 7.250 | 7.050 | 7.110 | 42,145 | -0.05(-0.70%) |
May 29, 2013 | 7.250 | 7.300 | 7.100 | 7.160 | 37,145 | -0.12(-1.65%) |
May 28, 2013 | 7.200 | 7.290 | 7.050 | 7.280 | 49,200 | +0.08(+1.11%) |
May 27, 2013 | 7.120 | 7.200 | 7.120 | 7.200 | 9,556 | +0.00(+0.00%) |
May 24, 2013 | 7.140 | 7.280 | 7.140 | 7.200 | 34,791 | -0.06(-0.83%) |
May 23, 2013 | 7.180 | 7.300 | 7.070 | 7.260 | 67,447 | -0.02(-0.27%) |
May 22, 2013 | 7.450 | 7.480 | 7.150 | 7.280 | 58,449 | -0.09(-1.22%) |
May 21, 2013 | 7.300 | 7.400 | 7.210 | 7.370 | 57,682 | +0.06(+0.82%) |
May 17, 2013 | 7.310 | 7.310 | 7.310 | 0 | +0.17(+2.38%) | |
May 16, 2013 | 7.050 | 7.180 | 7.050 | 7.140 | 45,661 | +0.04(+0.56%) |
May 15, 2013 | 7.080 | 7.200 | 7.040 | 7.100 | 31,125 | -0.02(-0.28%) |
May 13, 2013 | 7.160 | 7.200 | 7.030 | 7.120 | 471,212 | -0.14(-1.93%) |
May 10, 2013 | 7.160 | 7.310 | 7.090 | 7.260 | 73,673 | +0.10(+1.40%) |
May 09, 2013 | 6.760 | 7.200 | 6.760 | 7.160 | 192,007 | +0.45(+6.71%) |
May 08, 2013 | 6.840 | 6.860 | 6.630 | 6.710 | 12,263 | -0.13(-1.90%) |
May 07, 2013 | 6.830 | 6.980 | 6.750 | 6.840 | 27,092 | +0.05(+0.74%) |
May 06, 2013 | 6.840 | 6.840 | 6.630 | 6.790 | 24,102 | +0.00(+0.00%) |
May 03, 2013 | 7.050 | 7.100 | 6.710 | 6.790 | 41,747 | -0.19(-2.72%) |
May 02, 2013 | 6.630 | 7.150 | 6.620 | 6.980 | 119,827 | +0.31(+4.65%) |