Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.889 | 6.901 | 6.785 | 6.855 | 239,192 | -0.06(-0.91%) |
Jul 30, 2013 | 6.992 | 7.060 | 6.901 | 6.918 | 158,252 | -0.13(-1.86%) |
Jul 29, 2013 | 6.929 | 7.174 | 6.921 | 7.049 | 358,052 | +0.12(+1.73%) |
Jul 26, 2013 | 6.792 | 6.958 | 6.786 | 6.929 | 220,708 | +0.14(+2.02%) |
Jul 25, 2013 | 6.804 | 6.901 | 6.786 | 6.792 | 245,113 | -0.07(-1.08%) |
Jul 24, 2013 | 6.838 | 6.878 | 6.758 | 6.866 | 342,308 | +0.03(+0.50%) |
Jul 23, 2013 | 6.849 | 6.952 | 6.815 | 6.832 | 196,778 | +0.02(+0.34%) |
Jul 22, 2013 | 6.929 | 6.929 | 6.798 | 6.809 | 238,517 | -0.15(-2.21%) |
Jul 19, 2013 | 7.066 | 7.066 | 6.940 | 6.963 | 183,648 | -0.09(-1.33%) |
Jul 18, 2013 | 7.054 | 7.117 | 7.043 | 7.057 | 106,144 | +0.01(+0.18%) |
Jul 17, 2013 | 6.980 | 7.094 | 6.969 | 7.044 | 166,078 | +0.09(+1.24%) |
Jul 16, 2013 | 6.963 | 7.015 | 6.929 | 6.958 | 212,881 | -0.03(-0.41%) |
Jul 15, 2013 | 7.083 | 7.083 | 6.958 | 6.986 | 186,871 | -0.09(-1.29%) |
Jul 12, 2013 | 7.072 | 7.077 | 7.032 | 7.077 | 161,817 | +0.04(+0.57%) |
Jul 11, 2013 | 7.020 | 7.083 | 6.952 | 7.037 | 182,487 | +0.13(+1.84%) |
Jul 10, 2013 | 6.916 | 6.956 | 6.882 | 6.910 | 204,623 | -0.03(-0.49%) |
Jul 09, 2013 | 6.962 | 6.945 | 6.882 | 6.945 | 166,963 | +0.01(+0.16%) |
Jul 08, 2013 | 6.916 | 7.013 | 6.893 | 6.933 | 175,666 | +0.00(+0.00%) |
Jul 05, 2013 | 6.990 | 6.990 | 6.899 | 6.933 | 125,709 | -0.12(-1.69%) |
Jul 03, 2013 | 7.120 | 7.132 | 7.024 | 7.052 | 127,549 | -0.11(-1.58%) |
Jul 02, 2013 | 7.183 | 7.217 | 7.137 | 7.166 | 77,636 | -0.05(-0.63%) |
Jul 01, 2013 | 7.206 | 7.240 | 7.120 | 7.211 | 291,759 | +0.05(+0.71%) |
Jun 28, 2013 | 7.194 | 7.194 | 7.075 | 7.160 | 120,479 | -0.05(-0.63%) |
Jun 27, 2013 | 7.189 | 7.228 | 7.160 | 7.206 | 217,618 | +0.08(+1.11%) |
Jun 26, 2013 | 6.950 | 7.132 | 6.950 | 7.126 | 245,264 | +0.17(+2.45%) |
Jun 25, 2013 | 6.865 | 6.996 | 6.774 | 6.956 | 426,972 | +0.09(+1.24%) |
Jun 24, 2013 | 6.888 | 6.910 | 6.723 | 6.871 | 804,090 | -0.14(-1.94%) |
Jun 21, 2013 | 7.081 | 7.081 | 6.939 | 7.007 | 237,567 | -0.06(-0.80%) |
Jun 20, 2013 | 7.013 | 7.064 | 6.962 | 7.064 | 368,809 | -0.05(-0.64%) |
Jun 19, 2013 | 7.160 | 7.183 | 7.058 | 7.109 | 214,647 | -0.06(-0.79%) |
Jun 18, 2013 | 7.223 | 7.245 | 7.149 | 7.166 | 180,695 | -0.09(-1.25%) |
Jun 17, 2013 | 7.257 | 7.274 | 7.194 | 7.257 | 245,274 | +0.03(+0.47%) |
Jun 14, 2013 | 7.177 | 7.262 | 7.177 | 7.223 | 363,697 | +0.06(+0.87%) |
Jun 13, 2013 | 7.035 | 7.183 | 6.956 | 7.160 | 205,511 | +0.10(+1.37%) |
Jun 12, 2013 | 7.143 | 7.171 | 7.013 | 7.064 | 382,683 | -0.15(-2.03%) |
Jun 11, 2013 | 7.266 | 7.266 | 7.080 | 7.210 | 363,632 | -0.15(-2.00%) |
Jun 10, 2013 | 7.362 | 7.392 | 7.292 | 7.357 | 214,135 | -0.05(-0.61%) |
Jun 07, 2013 | 7.436 | 7.453 | 7.323 | 7.402 | 237,918 | -0.03(-0.46%) |
Jun 06, 2013 | 7.424 | 7.436 | 7.374 | 7.436 | 261,630 | +0.03(+0.46%) |
Jun 05, 2013 | 7.311 | 7.419 | 7.294 | 7.402 | 194,202 | +0.15(+2.02%) |
Jun 04, 2013 | 7.278 | 7.328 | 7.192 | 7.255 | 253,027 | +0.01(+0.08%) |
Jun 03, 2013 | 7.396 | 7.396 | 7.227 | 7.249 | 361,712 | -0.15(-2.06%) |
May 31, 2013 | 7.464 | 7.481 | 7.351 | 7.402 | 325,877 | -0.07(-0.98%) |
May 30, 2013 | 7.475 | 7.571 | 7.464 | 7.475 | 151,647 | -0.03(-0.38%) |
May 29, 2013 | 7.599 | 7.599 | 7.479 | 7.503 | 226,365 | -0.12(-1.56%) |
May 28, 2013 | 7.639 | 7.667 | 7.599 | 7.622 | 64,213 | -0.04(-0.52%) |
May 24, 2013 | 7.656 | 7.695 | 7.639 | 7.661 | 70,269 | -0.03(-0.44%) |
May 23, 2013 | 7.712 | 7.740 | 7.622 | 7.695 | 82,779 | -0.04(-0.51%) |
May 22, 2013 | 7.718 | 7.763 | 7.707 | 7.735 | 45,146 | -0.02(-0.29%) |
May 21, 2013 | 7.763 | 7.763 | 7.695 | 7.757 | 93,510 | +0.00(+0.00%) |
May 20, 2013 | 7.791 | 7.814 | 7.707 | 7.757 | 114,046 | -0.01(-0.07%) |
May 17, 2013 | 7.729 | 7.786 | 7.718 | 7.763 | 97,919 | +0.05(+0.59%) |
May 16, 2013 | 7.729 | 7.735 | 7.667 | 7.718 | 203,463 | -0.02(-0.29%) |
May 15, 2013 | 7.769 | 7.797 | 7.729 | 7.740 | 168,137 | -0.08(-1.08%) |
May 13, 2013 | 7.865 | 7.876 | 7.814 | 7.825 | 110,491 | -0.04(-0.56%) |
May 10, 2013 | 7.796 | 7.869 | 7.785 | 7.869 | 120,715 | +0.06(+0.70%) |
May 09, 2013 | 7.768 | 7.835 | 7.768 | 7.814 | 88,624 | +0.05(+0.61%) |
May 08, 2013 | 7.824 | 7.841 | 7.757 | 7.767 | 127,671 | -0.09(-1.16%) |
May 07, 2013 | 7.813 | 7.869 | 7.813 | 7.858 | 53,420 | +0.01(+0.07%) |
May 06, 2013 | 7.779 | 7.852 | 7.779 | 7.852 | 70,790 | +0.06(+0.72%) |
May 03, 2013 | 7.801 | 7.830 | 7.762 | 7.796 | 106,628 | +0.01(+0.07%) |
May 02, 2013 | 7.824 | 7.852 | 7.790 | 7.790 | 155,316 | -0.03(-0.43%) |