Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.560 | 7.720 | 7.560 | 7.690 | 41,250 | +0.02(+0.26%) |
Jul 30, 2013 | 7.650 | 7.690 | 7.620 | 7.670 | 28,642 | +0.20(+2.68%) |
Jul 29, 2013 | 7.460 | 7.490 | 7.430 | 7.470 | 44,699 | -0.06(-0.80%) |
Jul 26, 2013 | 7.560 | 7.560 | 7.400 | 7.530 | 33,892 | -0.22(-2.84%) |
Jul 25, 2013 | 7.630 | 7.750 | 7.620 | 7.750 | 89,627 | -0.40(-4.91%) |
Jul 24, 2013 | 7.990 | 8.150 | 7.950 | 8.150 | 318,918 | +0.19(+2.39%) |
Jul 23, 2013 | 7.960 | 7.990 | 7.920 | 7.960 | 470,234 | -0.02(-0.25%) |
Jul 22, 2013 | 7.950 | 7.980 | 7.910 | 7.980 | 238,542 | +0.16(+2.05%) |
Jul 19, 2013 | 7.780 | 7.840 | 7.780 | 7.820 | 28,426 | -0.01(-0.13%) |
Jul 18, 2013 | 7.760 | 7.840 | 7.730 | 7.830 | 50,953 | +0.13(+1.69%) |
Jul 17, 2013 | 7.770 | 7.790 | 7.700 | 7.700 | 33,241 | -0.02(-0.26%) |
Jul 16, 2013 | 7.660 | 7.730 | 7.640 | 7.720 | 35,176 | -0.05(-0.64%) |
Jul 15, 2013 | 7.750 | 7.770 | 7.710 | 7.770 | 17,444 | -0.06(-0.77%) |
Jul 12, 2013 | 7.810 | 7.840 | 7.770 | 7.830 | 46,436 | -0.01(-0.13%) |
Jul 11, 2013 | 7.770 | 7.850 | 7.750 | 7.840 | 39,797 | +0.22(+2.89%) |
Jul 10, 2013 | 7.550 | 7.670 | 7.510 | 7.620 | 34,777 | -0.09(-1.17%) |
Jul 09, 2013 | 7.700 | 7.720 | 7.660 | 7.710 | 63,432 | +0.01(+0.13%) |
Jul 08, 2013 | 7.670 | 7.730 | 7.670 | 7.700 | 32,474 | +0.20(+2.67%) |
Jul 05, 2013 | 7.470 | 7.540 | 7.431 | 7.500 | 27,643 | -0.04(-0.53%) |
Jul 03, 2013 | 7.520 | 7.650 | 7.500 | 7.540 | 73,724 | +0.01(+0.13%) |
Jul 02, 2013 | 7.500 | 7.600 | 7.500 | 7.530 | 45,738 | -0.10(-1.31%) |
Jul 01, 2013 | 7.570 | 7.670 | 7.570 | 7.630 | 57,186 | +0.10(+1.33%) |
Jun 28, 2013 | 7.450 | 7.580 | 7.430 | 7.530 | 40,361 | +0.10(+1.35%) |
Jun 26, 2013 | 7.450 | 7.520 | 7.390 | 7.430 | 91,365 | +0.06(+0.81%) |
Jun 25, 2013 | 7.280 | 7.400 | 7.270 | 7.370 | 112,979 | +0.21(+2.93%) |
Jun 24, 2013 | 7.210 | 7.170 | 7.140 | 7.160 | 64,813 | -0.05(-0.69%) |
Jun 21, 2013 | 7.260 | 7.270 | 7.150 | 7.210 | 71,951 | -0.06(-0.83%) |
Jun 20, 2013 | 7.300 | 7.330 | 7.200 | 7.270 | 77,549 | -0.24(-3.20%) |
Jun 19, 2013 | 7.630 | 7.670 | 7.480 | 7.510 | 39,950 | -0.14(-1.83%) |
Jun 18, 2013 | 7.630 | 7.650 | 7.600 | 7.650 | 25,130 | -0.02(-0.26%) |
Jun 17, 2013 | 7.640 | 7.680 | 7.570 | 7.670 | 40,827 | +0.17(+2.27%) |
Jun 14, 2013 | 7.500 | 7.580 | 7.440 | 7.500 | 34,190 | -0.09(-1.19%) |
Jun 13, 2013 | 7.500 | 7.600 | 7.430 | 7.590 | 43,019 | -0.08(-1.04%) |
Jun 12, 2013 | 7.700 | 7.760 | 7.670 | 7.670 | 34,320 | -0.06(-0.78%) |
Jun 11, 2013 | 7.650 | 7.740 | 7.630 | 7.730 | 55,095 | -0.14(-1.78%) |
Jun 10, 2013 | 7.880 | 7.890 | 7.800 | 7.870 | 75,038 | +0.09(+1.16%) |
Jun 07, 2013 | 7.660 | 7.790 | 7.630 | 7.780 | 75,285 | +0.22(+2.91%) |
Jun 06, 2013 | 7.500 | 7.600 | 7.480 | 7.560 | 78,699 | +0.01(+0.13%) |
Jun 05, 2013 | 7.580 | 7.590 | 7.530 | 7.550 | 69,953 | -0.11(-1.44%) |
Jun 04, 2013 | 7.650 | 7.670 | 7.600 | 7.660 | 34,705 | +0.10(+1.32%) |
Jun 03, 2013 | 7.410 | 7.570 | 7.410 | 7.560 | 67,272 | +0.15(+2.02%) |
May 31, 2013 | 7.390 | 7.430 | 7.360 | 7.410 | 43,383 | -0.08(-1.07%) |
May 30, 2013 | 7.460 | 7.510 | 7.430 | 7.490 | 38,698 | +0.07(+0.94%) |
May 29, 2013 | 7.480 | 7.480 | 7.370 | 7.420 | 59,987 | -0.17(-2.24%) |
May 28, 2013 | 7.610 | 7.620 | 7.520 | 7.590 | 55,520 | +0.05(+0.66%) |
May 24, 2013 | 7.480 | 7.560 | 7.450 | 7.540 | 46,138 | +0.06(+0.80%) |
May 23, 2013 | 7.470 | 7.520 | 7.430 | 7.480 | 65,306 | -0.13(-1.71%) |
May 22, 2013 | 7.630 | 7.670 | 7.560 | 7.610 | 53,575 | -0.03(-0.39%) |
May 21, 2013 | 7.560 | 7.650 | 7.540 | 7.640 | 48,511 | -0.01(-0.13%) |
May 20, 2013 | 7.630 | 7.660 | 7.560 | 7.650 | 80,338 | +0.06(+0.79%) |
May 17, 2013 | 7.530 | 7.640 | 7.530 | 7.590 | 50,379 | -0.03(-0.45%) |
May 16, 2013 | 7.600 | 7.680 | 7.600 | 7.624 | 37,777 | +0.02(+0.32%) |
May 15, 2013 | 7.510 | 7.600 | 7.510 | 7.600 | 116,687 | +0.04(+0.53%) |
May 13, 2013 | 7.520 | 7.560 | 7.490 | 7.560 | 39,660 | -0.03(-0.40%) |
May 10, 2013 | 7.550 | 7.600 | 7.481 | 7.590 | 45,324 | +0.09(+1.20%) |
May 09, 2013 | 7.610 | 7.610 | 7.440 | 7.500 | 69,258 | -0.10(-1.32%) |
May 08, 2013 | 7.540 | 7.610 | 7.530 | 7.600 | 31,683 | +0.25(+3.40%) |
May 07, 2013 | 7.330 | 7.350 | 7.241 | 7.350 | 27,040 | +0.11(+1.52%) |
May 06, 2013 | 7.210 | 7.250 | 7.180 | 7.240 | 56,078 | +0.01(+0.14%) |
May 03, 2013 | 7.240 | 7.240 | 7.080 | 7.230 | 52,291 | +0.15(+2.12%) |
May 02, 2013 | 6.971 | 7.080 | 6.971 | 7.080 | 47,276 | +0.15(+2.16%) |