Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 7.829 | 7.937 | 7.775 | 7.867 | 0 | +0.06(+0.73%) |
Jul 30, 2013 | 7.657 | 7.867 | 7.632 | 7.810 | 17,891,160 | +0.17(+2.21%) |
Jul 29, 2013 | 7.699 | 7.699 | 7.587 | 7.641 | 0 | -0.05(-0.66%) |
Jul 26, 2013 | 7.743 | 7.759 | 7.680 | 7.692 | 0 | -0.09(-1.11%) |
Jul 25, 2013 | 7.858 | 7.957 | 7.730 | 7.778 | 0 | -0.04(-0.53%) |
Jul 24, 2013 | 7.902 | 7.928 | 7.807 | 7.820 | 0 | -0.07(-0.93%) |
Jul 23, 2013 | 7.976 | 7.979 | 7.877 | 7.893 | 0 | -0.02(-0.28%) |
Jul 22, 2013 | 7.816 | 7.928 | 7.813 | 7.915 | 0 | +0.10(+1.30%) |
Jul 19, 2013 | 7.855 | 7.855 | 7.718 | 7.813 | 0 | +0.03(+0.41%) |
Jul 18, 2013 | 7.740 | 8.004 | 7.600 | 7.781 | 29,909,422 | +0.33(+4.44%) |
Jul 17, 2013 | 7.482 | 7.517 | 7.444 | 7.450 | 6,131,789 | -0.00(-0.04%) |
Jul 16, 2013 | 7.514 | 7.559 | 7.431 | 7.453 | 0 | -0.04(-0.55%) |
Jul 15, 2013 | 7.482 | 7.511 | 7.453 | 7.495 | 0 | +0.04(+0.60%) |
Jul 12, 2013 | 7.425 | 7.466 | 7.355 | 7.450 | 0 | +0.02(+0.21%) |
Jul 11, 2013 | 7.482 | 7.482 | 7.383 | 7.434 | 7,658,314 | +0.03(+0.43%) |
Jul 10, 2013 | 7.415 | 7.447 | 7.352 | 7.403 | 0 | -0.01(-0.09%) |
Jul 09, 2013 | 7.418 | 7.412 | 7.329 | 7.409 | 0 | +0.06(+0.87%) |
Jul 08, 2013 | 7.355 | 7.380 | 7.336 | 7.345 | 0 | +0.03(+0.35%) |
Jul 05, 2013 | 7.301 | 7.399 | 7.269 | 7.320 | 0 | +0.03(+0.44%) |
Jul 03, 2013 | 7.266 | 7.304 | 7.224 | 7.288 | 0 | -0.03(-0.43%) |
Jul 02, 2013 | 7.310 | 7.352 | 7.291 | 7.320 | 0 | -0.00(-0.04%) |
Jul 01, 2013 | 7.317 | 7.387 | 7.278 | 7.323 | 0 | +0.04(+0.61%) |
Jun 28, 2013 | 7.323 | 7.323 | 7.211 | 7.278 | 12,102,552 | -0.04(-0.57%) |
Jun 27, 2013 | 7.358 | 7.373 | 7.317 | 7.320 | 0 | +0.01(+0.09%) |
Jun 26, 2013 | 7.313 | 7.358 | 7.227 | 7.313 | 0 | +0.02(+0.22%) |
Jun 25, 2013 | 7.052 | 7.310 | 7.052 | 7.297 | 0 | +0.28(+3.95%) |
Jun 24, 2013 | 7.001 | 7.059 | 6.973 | 7.020 | 0 | -0.10(-1.39%) |
Jun 21, 2013 | 7.218 | 7.218 | 7.052 | 7.119 | 19,248,924 | -0.04(-0.53%) |
Jun 20, 2013 | 7.247 | 7.313 | 7.154 | 7.157 | 0 | -0.14(-1.88%) |
Jun 19, 2013 | 7.352 | 7.412 | 7.288 | 7.294 | 0 | -0.07(-0.95%) |
Jun 18, 2013 | 7.297 | 7.403 | 7.297 | 7.364 | 12,091,207 | +0.04(+0.52%) |
Jun 17, 2013 | 7.380 | 7.613 | 7.274 | 7.326 | 0 | +0.01(+0.13%) |
Jun 14, 2013 | 7.425 | 7.434 | 7.270 | 7.317 | 0 | -0.09(-1.18%) |
Jun 13, 2013 | 7.418 | 7.431 | 7.383 | 7.404 | 22,644,618 | -0.03(-0.36%) |
Jun 12, 2013 | 7.508 | 7.508 | 7.409 | 7.431 | 8,633,675 | -0.01(-0.09%) |
Jun 11, 2013 | 7.422 | 7.488 | 7.383 | 7.438 | 16,930,516 | -0.04(-0.55%) |
Jun 10, 2013 | 7.514 | 7.555 | 7.463 | 7.479 | 0 | -0.02(-0.30%) |
Jun 07, 2013 | 7.590 | 7.603 | 7.473 | 7.501 | 0 | -0.06(-0.80%) |
Jun 06, 2013 | 7.473 | 7.566 | 7.434 | 7.562 | 11,068,235 | +0.07(+0.89%) |
Jun 05, 2013 | 7.508 | 7.559 | 7.450 | 7.495 | 0 | -0.10(-1.26%) |
Jun 04, 2013 | 7.629 | 7.680 | 7.562 | 7.590 | 0 | -0.04(-0.50%) |
Jun 03, 2013 | 7.590 | 7.675 | 7.504 | 7.629 | 15,321,212 | +0.07(+0.93%) |
May 31, 2013 | 7.638 | 7.716 | 7.546 | 7.559 | 14,623,782 | -0.10(-1.25%) |
May 30, 2013 | 7.482 | 7.743 | 7.457 | 7.654 | 0 | +0.18(+2.38%) |
May 29, 2013 | 7.988 | 8.332 | 7.450 | 7.476 | 38,679,480 | +0.16(+2.18%) |
May 28, 2013 | 7.323 | 7.367 | 7.291 | 7.317 | 11,278,064 | +0.06(+0.83%) |
May 24, 2013 | 7.180 | 7.262 | 7.148 | 7.256 | 0 | +0.04(+0.62%) |
May 23, 2013 | 7.262 | 7.291 | 7.196 | 7.211 | 0 | -0.08(-1.09%) |
May 22, 2013 | 7.282 | 7.367 | 7.250 | 7.291 | 0 | +0.00(+0.00%) |
May 21, 2013 | 7.282 | 7.326 | 7.256 | 7.291 | 0 | +0.01(+0.17%) |
May 20, 2013 | 7.247 | 7.304 | 7.224 | 7.278 | 0 | +0.04(+0.53%) |
May 17, 2013 | 7.164 | 7.253 | 7.084 | 7.240 | 0 | +0.11(+1.61%) |
May 16, 2013 | 7.122 | 7.180 | 7.068 | 7.126 | 13,106,639 | -0.00(-0.02%) |
May 15, 2013 | 6.858 | 7.132 | 6.845 | 7.127 | 0 | +0.43(+6.34%) |
May 13, 2013 | 6.715 | 6.740 | 6.661 | 6.702 | 0 | -0.04(-0.52%) |
May 10, 2013 | 6.772 | 6.782 | 6.654 | 6.737 | 0 | -0.05(-0.70%) |
May 09, 2013 | 6.807 | 6.820 | 6.696 | 6.785 | 0 | -0.03(-0.37%) |
May 08, 2013 | 6.778 | 6.823 | 6.680 | 6.810 | 0 | +0.01(+0.21%) |
May 07, 2013 | 6.759 | 6.807 | 6.689 | 6.796 | 0 | +0.07(+0.97%) |
May 06, 2013 | 6.683 | 6.743 | 6.657 | 6.731 | 0 | +0.06(+0.86%) |
May 03, 2013 | 6.721 | 6.689 | 6.654 | 6.673 | 0 | -0.01(-0.14%) |
May 02, 2013 | 6.578 | 6.683 | 6.578 | 6.683 | 0 | +0.13(+2.04%) |