Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.496 | 7.582 | 7.458 | 7.504 | 209,159 | +0.01(+0.10%) |
Jul 30, 2013 | 7.520 | 7.550 | 7.496 | 7.496 | 56,545 | +0.03(+0.42%) |
Jul 29, 2013 | 7.473 | 7.496 | 7.403 | 7.465 | 670,056 | -0.05(-0.72%) |
Jul 26, 2013 | 7.512 | 7.543 | 7.481 | 7.520 | 172,944 | +0.05(+0.73%) |
Jul 25, 2013 | 7.333 | 7.481 | 7.310 | 7.465 | 543,044 | +0.16(+2.13%) |
Jul 24, 2013 | 7.209 | 7.317 | 7.205 | 7.310 | 1,509,060 | +0.21(+2.96%) |
Jul 23, 2013 | 7.107 | 7.107 | 7.090 | 7.100 | 9,583 | +0.05(+0.66%) |
Jul 22, 2013 | 6.991 | 7.062 | 6.960 | 7.053 | 19,909 | +0.09(+1.34%) |
Jul 19, 2013 | 6.882 | 6.960 | 6.882 | 6.960 | 26,431 | +0.10(+1.47%) |
Jul 18, 2013 | 6.851 | 6.866 | 6.835 | 6.859 | 25,812 | +0.01(+0.12%) |
Jul 17, 2013 | 6.851 | 6.851 | 6.803 | 6.851 | 9,633 | -0.01(-0.12%) |
Jul 16, 2013 | 6.859 | 6.859 | 6.828 | 6.859 | 17,383 | +0.01(+0.11%) |
Jul 15, 2013 | 6.796 | 6.851 | 6.796 | 6.851 | 9,597 | +0.07(+0.97%) |
Jul 12, 2013 | 6.804 | 6.804 | 6.758 | 6.785 | 4,090 | -0.10(-1.43%) |
Jul 11, 2013 | 6.843 | 6.883 | 6.769 | 6.883 | 4,254 | +0.16(+2.37%) |
Jul 10, 2013 | 6.695 | 6.750 | 6.688 | 6.724 | 17,325 | +0.04(+0.55%) |
Jul 09, 2013 | 6.680 | 6.741 | 6.588 | 6.688 | 17,287 | +0.10(+1.51%) |
Jul 08, 2013 | 6.571 | 6.594 | 6.555 | 6.588 | 17,590 | +0.09(+1.34%) |
Jul 05, 2013 | 6.454 | 6.610 | 6.415 | 6.501 | 7,200 | +0.02(+0.36%) |
Jul 03, 2013 | 6.439 | 6.493 | 6.392 | 6.478 | 22,867 | -0.01(-0.19%) |
Jul 02, 2013 | 6.485 | 6.548 | 6.473 | 6.490 | 11,944 | -0.10(-1.46%) |
Jul 01, 2013 | 6.609 | 6.635 | 6.563 | 6.586 | 6,708 | +0.05(+0.71%) |
Jun 28, 2013 | 6.501 | 6.548 | 6.439 | 6.540 | 7,128 | +0.14(+2.14%) |
Jun 26, 2013 | 6.397 | 6.408 | 6.345 | 6.403 | 13,515 | +0.12(+1.91%) |
Jun 25, 2013 | 6.283 | 6.283 | 6.237 | 6.283 | 15,575 | +0.03(+0.50%) |
Jun 24, 2013 | 6.221 | 6.268 | 6.050 | 6.252 | 33,059 | -0.17(-2.72%) |
Jun 21, 2013 | 6.345 | 6.446 | 6.337 | 6.427 | 32,247 | -0.00(-0.06%) |
Jun 20, 2013 | 6.424 | 6.439 | 6.356 | 6.431 | 5,014 | -0.10(-1.54%) |
Jun 19, 2013 | 6.725 | 6.734 | 6.529 | 6.532 | 66,709 | -0.23(-3.43%) |
Jun 18, 2013 | 6.694 | 6.787 | 6.694 | 6.764 | 25,076 | +0.03(+0.46%) |
Jun 17, 2013 | 6.687 | 6.748 | 6.632 | 6.733 | 13,009 | +0.14(+2.11%) |
Jun 14, 2013 | 6.678 | 6.678 | 6.586 | 6.594 | 2,814 | -0.08(-1.16%) |
Jun 13, 2013 | 6.524 | 6.671 | 6.524 | 6.671 | 11,703 | +0.12(+1.89%) |
Jun 12, 2013 | 6.579 | 6.586 | 6.536 | 6.547 | 13,050 | +0.02(+0.24%) |
Jun 11, 2013 | 6.532 | 6.555 | 6.505 | 6.532 | 22,206 | -0.08(-1.16%) |
Jun 10, 2013 | 6.594 | 6.640 | 6.547 | 6.608 | 23,502 | +0.04(+0.58%) |
Jun 07, 2013 | 6.540 | 6.578 | 6.540 | 6.570 | 25,322 | +0.05(+0.71%) |
Jun 06, 2013 | 6.516 | 6.524 | 6.455 | 6.524 | 28,123 | -0.01(-0.12%) |
Jun 05, 2013 | 6.578 | 6.625 | 6.532 | 6.532 | 7,477 | -0.05(-0.75%) |
Jun 04, 2013 | 6.623 | 6.623 | 6.547 | 6.581 | 7,433 | -0.04(-0.54%) |
Jun 03, 2013 | 6.625 | 6.632 | 6.540 | 6.617 | 11,532 | -0.05(-0.74%) |
May 31, 2013 | 6.733 | 6.756 | 6.648 | 6.666 | 14,619 | -0.10(-1.44%) |
May 30, 2013 | 6.710 | 6.787 | 6.710 | 6.764 | 13,161 | +0.02(+0.29%) |
May 29, 2013 | 6.725 | 6.761 | 6.687 | 6.744 | 10,396 | +0.04(+0.63%) |
May 28, 2013 | 6.725 | 6.784 | 6.663 | 6.702 | 37,685 | +0.14(+2.12%) |
May 24, 2013 | 6.555 | 6.563 | 6.501 | 6.563 | 9,847 | +0.07(+1.08%) |
May 23, 2013 | 6.431 | 6.583 | 6.346 | 6.493 | 10,989 | +0.03(+0.48%) |
May 22, 2013 | 6.570 | 6.625 | 6.454 | 6.462 | 8,625 | -0.12(-1.79%) |
May 21, 2013 | 6.501 | 6.601 | 6.501 | 6.580 | 20,330 | +0.04(+0.66%) |
May 20, 2013 | 6.509 | 6.578 | 6.501 | 6.536 | 49,990 | -0.02(-0.28%) |
May 17, 2013 | 6.476 | 6.555 | 6.476 | 6.555 | 40,175 | +0.08(+1.22%) |
May 16, 2013 | 6.485 | 6.532 | 6.466 | 6.476 | 9,883 | -0.06(-0.86%) |
May 15, 2013 | 6.524 | 6.539 | 6.488 | 6.532 | 21,730 | +0.05(+0.74%) |
May 13, 2013 | 6.454 | 6.493 | 6.450 | 6.484 | 4,273 | +0.09(+1.43%) |
May 10, 2013 | 6.346 | 6.408 | 6.346 | 6.392 | 1,421 | +0.03(+0.45%) |
May 09, 2013 | 6.398 | 6.438 | 6.362 | 6.364 | 7,613 | -0.07(-1.10%) |
May 08, 2013 | 6.369 | 6.457 | 6.369 | 6.434 | 12,413 | +0.14(+2.26%) |
May 07, 2013 | 6.284 | 6.292 | 6.269 | 6.292 | 5,010 | +0.04(+0.61%) |
May 06, 2013 | 6.261 | 6.276 | 6.234 | 6.254 | 4,720 | -0.02(-0.24%) |
May 03, 2013 | 6.253 | 6.301 | 6.253 | 6.269 | 13,775 | +0.08(+1.36%) |
May 02, 2013 | 6.145 | 6.202 | 6.145 | 6.184 | 6,234 | +0.01(+0.14%) |