Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.128 | 7.154 | 7.010 | 7.010 | 1,687,286 | -0.13(-1.89%) |
Aug 29, 2013 | 7.069 | 7.179 | 7.069 | 7.145 | 1,783,146 | +0.05(+0.71%) |
Aug 28, 2013 | 7.128 | 7.179 | 7.061 | 7.095 | 5,823,661 | -0.05(-0.71%) |
Aug 27, 2013 | 7.263 | 7.272 | 7.103 | 7.145 | 2,315,879 | -0.17(-2.31%) |
Aug 26, 2013 | 7.306 | 7.398 | 7.255 | 7.314 | 3,841,791 | +0.09(+1.28%) |
Aug 23, 2013 | 7.128 | 7.247 | 7.069 | 7.221 | 1,110,771 | +0.08(+1.18%) |
Aug 22, 2013 | 7.078 | 7.154 | 7.053 | 7.137 | 1,868,551 | +0.04(+0.59%) |
Aug 21, 2013 | 7.128 | 7.162 | 7.069 | 7.095 | 1,512,986 | -0.03(-0.47%) |
Aug 20, 2013 | 7.086 | 7.162 | 7.027 | 7.128 | 1,979,752 | +0.04(+0.60%) |
Aug 19, 2013 | 7.137 | 7.162 | 7.086 | 7.086 | 2,207,445 | -0.05(-0.71%) |
Aug 16, 2013 | 6.977 | 7.196 | 6.977 | 7.137 | 2,594,657 | +0.13(+1.93%) |
Aug 15, 2013 | 7.128 | 7.137 | 6.985 | 7.002 | 1,781,657 | -0.20(-2.81%) |
Aug 14, 2013 | 7.188 | 7.339 | 7.171 | 7.204 | 2,807,400 | +0.03(+0.35%) |
Aug 13, 2013 | 7.196 | 7.230 | 7.145 | 7.179 | 2,806,724 | +0.01(+0.12%) |
Aug 12, 2013 | 7.145 | 7.204 | 7.095 | 7.171 | 1,143,466 | +0.00(+0.00%) |
Aug 09, 2013 | 7.171 | 7.344 | 7.086 | 7.171 | 3,250,764 | +0.01(+0.12%) |
Aug 08, 2013 | 7.010 | 7.188 | 6.985 | 7.162 | 10,836,240 | -0.17(-2.30%) |
Aug 07, 2013 | 7.247 | 7.365 | 7.162 | 7.331 | 1,942,996 | +0.03(+0.46%) |
Aug 06, 2013 | 7.365 | 7.373 | 7.280 | 7.297 | 1,687,932 | -0.06(-0.80%) |
Aug 05, 2013 | 7.390 | 7.407 | 7.323 | 7.356 | 2,385,153 | -0.01(-0.11%) |
Aug 02, 2013 | 7.466 | 7.466 | 7.356 | 7.365 | 1,200,840 | -0.09(-1.24%) |
Aug 01, 2013 | 7.331 | 7.487 | 7.297 | 7.458 | 2,375,094 | +0.20(+2.79%) |
Jul 31, 2013 | 7.356 | 7.415 | 7.255 | 7.255 | 2,148,762 | -0.10(-1.38%) |
Jul 30, 2013 | 7.483 | 7.508 | 7.331 | 7.356 | 2,487,079 | -0.14(-1.91%) |
Jul 29, 2013 | 7.171 | 7.500 | 7.171 | 7.500 | 4,114,737 | +0.33(+4.59%) |
Jul 26, 2013 | 7.196 | 7.289 | 7.137 | 7.171 | 1,936,218 | -0.07(-0.93%) |
Jul 25, 2013 | 7.373 | 7.407 | 7.078 | 7.238 | 3,890,544 | -0.23(-3.05%) |
Jul 24, 2013 | 7.390 | 7.474 | 7.323 | 7.466 | 3,050,350 | +0.11(+1.49%) |
Jul 23, 2013 | 7.382 | 7.415 | 7.331 | 7.356 | 3,527,260 | -0.01(-0.11%) |
Jul 22, 2013 | 7.390 | 7.415 | 7.339 | 7.365 | 2,972,586 | +0.03(+0.34%) |
Jul 19, 2013 | 7.280 | 7.348 | 7.230 | 7.339 | 1,621,564 | +0.06(+0.81%) |
Jul 18, 2013 | 7.213 | 7.306 | 7.196 | 7.280 | 2,397,652 | +0.09(+1.23%) |
Jul 17, 2013 | 7.247 | 7.263 | 7.179 | 7.192 | 1,923,440 | +0.02(+0.29%) |
Jul 16, 2013 | 7.297 | 7.297 | 7.145 | 7.171 | 3,010,331 | -0.09(-1.28%) |
Jul 15, 2013 | 7.323 | 7.339 | 7.255 | 7.263 | 1,941,160 | -0.03(-0.46%) |
Jul 12, 2013 | 7.272 | 7.339 | 7.234 | 7.297 | 2,221,077 | -0.01(-0.12%) |
Jul 11, 2013 | 7.297 | 7.318 | 7.196 | 7.306 | 3,350,339 | +0.11(+1.52%) |
Jul 10, 2013 | 7.154 | 7.213 | 7.120 | 7.196 | 2,982,665 | +0.07(+0.95%) |
Jul 09, 2013 | 7.128 | 7.137 | 7.044 | 7.128 | 2,485,333 | +0.13(+1.93%) |
Jul 08, 2013 | 7.044 | 7.069 | 6.968 | 6.994 | 2,882,126 | -0.03(-0.36%) |
Jul 05, 2013 | 6.875 | 7.019 | 6.766 | 7.019 | 2,515,578 | +0.25(+3.74%) |
Jul 03, 2013 | 6.774 | 6.791 | 6.698 | 6.766 | 1,277,616 | -0.02(-0.25%) |
Jul 02, 2013 | 6.656 | 6.783 | 6.656 | 6.783 | 2,582,812 | +0.11(+1.64%) |
Jul 01, 2013 | 6.563 | 6.774 | 6.546 | 6.673 | 2,707,326 | +0.14(+2.20%) |
Jun 28, 2013 | 6.411 | 6.551 | 6.373 | 6.530 | 12,701,445 | +0.10(+1.57%) |
Jun 26, 2013 | 6.428 | 6.470 | 6.302 | 6.428 | 1,402,256 | +0.03(+0.40%) |
Jun 25, 2013 | 6.420 | 6.428 | 6.302 | 6.403 | 1,749,593 | +0.02(+0.26%) |
Jun 24, 2013 | 6.369 | 6.428 | 6.226 | 6.386 | 2,338,048 | -0.08(-1.18%) |
Jun 21, 2013 | 6.504 | 6.538 | 6.319 | 6.462 | 2,316,223 | -0.03(-0.39%) |
Jun 20, 2013 | 6.605 | 6.673 | 6.462 | 6.487 | 1,531,354 | -0.20(-3.03%) |
Jun 19, 2013 | 6.681 | 6.757 | 6.665 | 6.690 | 2,542,746 | -0.03(-0.50%) |
Jun 18, 2013 | 6.563 | 6.749 | 6.538 | 6.724 | 3,168,359 | +0.18(+2.71%) |
Jun 17, 2013 | 6.462 | 6.563 | 6.445 | 6.546 | 2,058,698 | +0.13(+2.11%) |
Jun 14, 2013 | 6.420 | 6.437 | 6.378 | 6.411 | 1,206,693 | -0.02(-0.26%) |
Jun 13, 2013 | 6.361 | 6.470 | 6.352 | 6.428 | 1,374,298 | +0.05(+0.79%) |
Jun 12, 2013 | 6.470 | 6.487 | 6.369 | 6.378 | 1,786,366 | -0.06(-0.92%) |
Jun 11, 2013 | 6.336 | 6.445 | 6.285 | 6.437 | 1,878,161 | +0.02(+0.26%) |
Jun 10, 2013 | 6.344 | 6.479 | 6.319 | 6.420 | 1,503,866 | +0.09(+1.47%) |
Jun 07, 2013 | 6.310 | 6.411 | 6.251 | 6.327 | 2,026,166 | +0.06(+0.94%) |
Jun 06, 2013 | 6.167 | 6.327 | 6.141 | 6.268 | 2,467,800 | +0.08(+1.36%) |
Jun 05, 2013 | 6.327 | 6.369 | 6.184 | 6.184 | 1,442,575 | -0.19(-2.91%) |
Jun 04, 2013 | 6.361 | 6.424 | 6.293 | 6.369 | 2,278,564 | +0.00(+0.00%) |