Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.455 | 7.631 | 7.224 | 7.364 | 15,564,869 | -0.06(-0.85%) |
Jul 30, 2013 | 7.469 | 7.610 | 7.378 | 7.427 | 8,223,170 | -0.04(-0.56%) |
Jul 29, 2013 | 7.638 | 7.645 | 7.427 | 7.469 | 8,887,164 | -0.15(-1.93%) |
Jul 26, 2013 | 7.462 | 7.631 | 7.378 | 7.617 | 9,833,637 | +0.05(+0.65%) |
Jul 25, 2013 | 7.554 | 7.749 | 7.505 | 7.568 | 12,301,978 | +0.01(+0.19%) |
Jul 24, 2013 | 7.925 | 7.932 | 7.385 | 7.554 | 17,607,420 | -0.43(-5.44%) |
Jul 23, 2013 | 7.876 | 8.031 | 7.750 | 7.988 | 18,365,104 | +0.11(+1.33%) |
Jul 22, 2013 | 7.666 | 7.974 | 7.589 | 7.883 | 14,051,384 | +0.52(+7.05%) |
Jul 19, 2013 | 7.175 | 7.385 | 7.119 | 7.364 | 6,935,297 | +0.27(+3.86%) |
Jul 18, 2013 | 7.105 | 7.175 | 6.993 | 7.091 | 8,342,017 | +0.04(+0.60%) |
Jul 17, 2013 | 7.308 | 7.392 | 7.035 | 7.049 | 11,824,137 | -0.25(-3.37%) |
Jul 16, 2013 | 6.859 | 7.315 | 6.838 | 7.294 | 11,664,446 | +0.49(+7.22%) |
Jul 15, 2013 | 6.866 | 6.929 | 6.775 | 6.803 | 7,012,722 | +0.02(+0.31%) |
Jul 12, 2013 | 6.859 | 6.943 | 6.712 | 6.782 | 9,505,032 | -0.15(-2.13%) |
Jul 11, 2013 | 6.831 | 6.943 | 6.727 | 6.929 | 9,627,374 | +0.48(+7.51%) |
Jul 10, 2013 | 6.389 | 6.593 | 6.333 | 6.445 | 10,693,851 | +0.06(+0.88%) |
Jul 09, 2013 | 6.509 | 6.558 | 6.340 | 6.389 | 9,329,015 | -0.01(-0.22%) |
Jul 08, 2013 | 6.614 | 6.628 | 6.382 | 6.403 | 7,617,620 | -0.11(-1.62%) |
Jul 05, 2013 | 6.481 | 6.530 | 6.249 | 6.509 | 11,608,133 | -0.32(-4.62%) |
Jul 03, 2013 | 6.684 | 6.859 | 6.635 | 6.824 | 7,054,000 | +0.24(+3.62%) |
Jul 02, 2013 | 6.789 | 6.831 | 6.477 | 6.586 | 8,665,884 | -0.28(-4.09%) |
Jul 01, 2013 | 6.824 | 6.943 | 6.684 | 6.866 | 11,910,522 | +0.20(+2.94%) |
Jun 28, 2013 | 6.060 | 6.793 | 6.060 | 6.670 | 18,542,430 | +0.50(+8.07%) |
Jun 27, 2013 | 6.102 | 6.242 | 6.053 | 6.172 | 11,815,797 | +0.14(+2.33%) |
Jun 26, 2013 | 6.046 | 6.235 | 5.997 | 6.032 | 15,074,265 | -0.24(-3.87%) |
Jun 25, 2013 | 6.254 | 6.351 | 6.164 | 6.275 | 9,577,860 | +0.03(+0.55%) |
Jun 24, 2013 | 6.399 | 6.427 | 6.206 | 6.240 | 10,431,659 | -0.32(-4.85%) |
Jun 21, 2013 | 6.517 | 6.613 | 6.344 | 6.558 | 10,539,245 | +0.11(+1.71%) |
Jun 20, 2013 | 6.496 | 6.724 | 6.323 | 6.448 | 20,878,394 | -0.70(-9.86%) |
Jun 19, 2013 | 7.415 | 7.519 | 7.132 | 7.152 | 11,514,281 | -0.23(-3.18%) |
Jun 18, 2013 | 7.657 | 7.733 | 7.346 | 7.387 | 11,284,685 | -0.42(-5.40%) |
Jun 17, 2013 | 7.719 | 7.823 | 7.678 | 7.809 | 5,080,506 | +0.03(+0.44%) |
Jun 14, 2013 | 7.837 | 7.920 | 7.740 | 7.774 | 7,671,797 | -0.06(-0.71%) |
Jun 13, 2013 | 7.636 | 7.844 | 7.588 | 7.830 | 7,218,619 | +0.08(+1.07%) |
Jun 12, 2013 | 7.533 | 7.857 | 7.498 | 7.747 | 9,953,759 | +0.22(+2.94%) |
Jun 11, 2013 | 7.754 | 7.774 | 7.519 | 7.526 | 12,228,600 | -0.42(-5.30%) |
Jun 10, 2013 | 7.885 | 8.058 | 7.830 | 7.947 | 5,417,139 | +0.01(+0.09%) |
Jun 07, 2013 | 8.141 | 8.154 | 7.857 | 7.940 | 10,635,641 | -0.37(-4.49%) |
Jun 06, 2013 | 8.161 | 8.362 | 8.106 | 8.313 | 10,040,683 | +0.15(+1.86%) |
Jun 05, 2013 | 8.154 | 8.307 | 8.099 | 8.161 | 8,661,663 | +0.01(+0.08%) |
Jun 04, 2013 | 8.134 | 8.175 | 8.051 | 8.154 | 8,422,114 | -0.11(-1.34%) |
Jun 03, 2013 | 8.092 | 8.334 | 8.051 | 8.265 | 9,548,059 | +0.29(+3.64%) |
May 31, 2013 | 7.982 | 8.030 | 7.809 | 7.975 | 12,009,800 | -0.12(-1.54%) |
May 30, 2013 | 7.954 | 8.127 | 7.933 | 8.099 | 13,064,047 | +0.33(+4.27%) |
May 29, 2013 | 7.526 | 7.774 | 7.450 | 7.767 | 10,228,261 | +0.29(+3.88%) |
May 28, 2013 | 7.457 | 7.643 | 7.367 | 7.477 | 10,350,082 | +0.00(+0.00%) |
May 24, 2013 | 7.443 | 7.602 | 7.360 | 7.477 | 7,993,288 | +0.00(+0.00%) |
May 23, 2013 | 7.546 | 7.615 | 7.450 | 7.477 | 10,310,821 | +0.08(+1.03%) |
May 22, 2013 | 7.477 | 7.671 | 7.270 | 7.401 | 14,161,213 | +0.06(+0.85%) |
May 21, 2013 | 7.374 | 7.505 | 7.311 | 7.339 | 13,130,508 | -0.37(-4.75%) |
May 20, 2013 | 7.187 | 7.747 | 7.146 | 7.705 | 12,690,858 | +0.51(+7.11%) |
May 17, 2013 | 7.533 | 7.533 | 7.187 | 7.194 | 12,949,242 | -0.44(-5.71%) |
May 16, 2013 | 7.553 | 7.726 | 7.401 | 7.629 | 16,995,676 | -0.03(-0.45%) |
May 15, 2013 | 8.023 | 8.037 | 7.650 | 7.664 | 14,406,317 | -0.39(-4.89%) |
May 13, 2013 | 8.203 | 8.224 | 8.044 | 8.058 | 5,902,832 | -0.25(-3.00%) |
May 10, 2013 | 8.141 | 8.307 | 8.044 | 8.307 | 8,376,844 | -0.07(-0.83%) |
May 09, 2013 | 8.403 | 8.673 | 8.307 | 8.376 | 7,385,145 | -0.19(-2.18%) |
May 08, 2013 | 8.244 | 8.590 | 8.217 | 8.562 | 9,087,798 | +0.46(+5.72%) |
May 07, 2013 | 8.113 | 8.217 | 8.016 | 8.099 | 8,852,686 | -0.23(-2.74%) |
May 06, 2013 | 8.355 | 8.389 | 8.279 | 8.327 | 4,802,283 | +0.00(+0.00%) |
May 03, 2013 | 8.258 | 8.396 | 8.230 | 8.327 | 8,378,962 | +0.10(+1.18%) |
May 02, 2013 | 8.113 | 8.286 | 7.968 | 8.230 | 8,032,204 | +0.22(+2.76%) |