Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.696 | 6.725 | 6.548 | 6.558 | 0 | -0.12(-1.76%) |
Aug 29, 2013 | 6.647 | 6.715 | 6.568 | 6.676 | 671,814 | -0.09(-1.30%) |
Aug 28, 2013 | 6.647 | 6.784 | 6.637 | 6.764 | 0 | +0.10(+1.47%) |
Aug 27, 2013 | 6.823 | 6.843 | 6.637 | 6.666 | 477,887 | -0.20(-2.86%) |
Aug 26, 2013 | 6.872 | 6.975 | 6.828 | 6.862 | 0 | -0.02(-0.28%) |
Aug 23, 2013 | 6.794 | 6.892 | 6.725 | 6.882 | 0 | +0.08(+1.15%) |
Aug 22, 2013 | 6.764 | 6.882 | 6.686 | 6.803 | 353,515 | +0.13(+1.91%) |
Aug 21, 2013 | 6.813 | 6.862 | 6.666 | 6.676 | 0 | -0.17(-2.44%) |
Aug 20, 2013 | 6.774 | 6.877 | 6.735 | 6.843 | 236,394 | +0.06(+0.87%) |
Aug 19, 2013 | 6.911 | 6.921 | 6.749 | 6.784 | 462,564 | -0.14(-1.98%) |
Aug 16, 2013 | 6.931 | 6.990 | 6.862 | 6.921 | 0 | -0.03(-0.49%) |
Aug 15, 2013 | 7.048 | 7.048 | 6.892 | 6.955 | 511,740 | -0.11(-1.59%) |
Aug 14, 2013 | 6.911 | 7.107 | 6.892 | 7.068 | 606,351 | +0.15(+2.12%) |
Aug 13, 2013 | 7.029 | 7.048 | 6.911 | 6.921 | 781,695 | -0.13(-1.81%) |
Aug 12, 2013 | 7.058 | 7.176 | 7.004 | 7.048 | 797,667 | -0.02(-0.28%) |
Aug 09, 2013 | 7.019 | 7.107 | 6.921 | 7.068 | 775,068 | +0.05(+0.70%) |
Aug 08, 2013 | 7.137 | 7.176 | 6.980 | 7.019 | 815,165 | +0.08(+1.13%) |
Aug 07, 2013 | 7.068 | 7.195 | 6.911 | 6.941 | 952,280 | -0.09(-1.26%) |
Aug 06, 2013 | 6.970 | 7.176 | 6.921 | 7.029 | 1,302,799 | +0.12(+1.70%) |
Aug 05, 2013 | 6.823 | 6.960 | 6.676 | 6.911 | 1,438,432 | +0.15(+2.17%) |
Aug 02, 2013 | 6.745 | 6.931 | 6.225 | 6.764 | 2,088,048 | +0.05(+0.73%) |
Aug 01, 2013 | 8.048 | 8.048 | 6.666 | 6.715 | 3,005,156 | -1.54(-18.65%) |
Jul 31, 2013 | 8.215 | 8.293 | 8.127 | 8.254 | 0 | +0.07(+0.84%) |
Jul 30, 2013 | 8.215 | 8.289 | 8.117 | 8.186 | 0 | -0.03(-0.36%) |
Jul 29, 2013 | 8.225 | 8.372 | 8.117 | 8.215 | 0 | -0.05(-0.59%) |
Jul 26, 2013 | 8.352 | 8.411 | 8.181 | 8.264 | 0 | -0.16(-1.86%) |
Jul 25, 2013 | 8.342 | 8.440 | 8.303 | 8.421 | 0 | +0.05(+0.59%) |
Jul 24, 2013 | 8.431 | 8.499 | 8.303 | 8.372 | 0 | -0.07(-0.81%) |
Jul 23, 2013 | 8.480 | 8.499 | 8.416 | 8.440 | 0 | -0.03(-0.35%) |
Jul 22, 2013 | 8.499 | 8.543 | 8.323 | 8.470 | 0 | +0.07(+0.82%) |
Jul 19, 2013 | 8.362 | 8.490 | 8.254 | 8.401 | 0 | -0.02(-0.23%) |
Jul 18, 2013 | 8.705 | 8.705 | 8.357 | 8.421 | 0 | -0.27(-3.16%) |
Jul 17, 2013 | 8.744 | 8.842 | 8.666 | 8.695 | 355,068 | -0.04(-0.45%) |
Jul 16, 2013 | 8.921 | 8.941 | 8.686 | 8.735 | 0 | -0.14(-1.55%) |
Jul 15, 2013 | 8.774 | 9.038 | 8.725 | 8.872 | 0 | +0.13(+1.46%) |
Jul 12, 2013 | 8.588 | 8.891 | 8.588 | 8.744 | 0 | +0.18(+2.06%) |
Jul 11, 2013 | 8.519 | 8.823 | 8.382 | 8.568 | 0 | +0.11(+1.27%) |
Jul 10, 2013 | 8.186 | 8.490 | 8.127 | 8.460 | 0 | +0.32(+3.98%) |
Jul 09, 2013 | 8.019 | 8.146 | 8.009 | 8.137 | 0 | +0.13(+1.59%) |
Jul 08, 2013 | 7.960 | 8.176 | 7.901 | 8.009 | 0 | +0.05(+0.62%) |
Jul 05, 2013 | 8.117 | 8.127 | 7.892 | 7.960 | 0 | -0.05(-0.61%) |
Jul 03, 2013 | 8.058 | 8.244 | 7.872 | 8.009 | 0 | -0.07(-0.85%) |
Jul 02, 2013 | 7.725 | 8.244 | 7.676 | 8.078 | 0 | +0.37(+4.83%) |
Jul 01, 2013 | 7.617 | 7.921 | 7.578 | 7.705 | 0 | +0.10(+1.29%) |
Jun 28, 2013 | 7.686 | 7.686 | 7.431 | 7.607 | 2,817,660 | +0.38(+5.29%) |
Jun 26, 2013 | 7.186 | 7.235 | 7.078 | 7.225 | 0 | +0.07(+0.96%) |
Jun 25, 2013 | 6.931 | 7.156 | 6.931 | 7.156 | 0 | +0.24(+3.40%) |
Jun 24, 2013 | 6.921 | 6.955 | 6.774 | 6.921 | 0 | -0.04(-0.56%) |
Jun 21, 2013 | 7.039 | 7.048 | 6.862 | 6.960 | 470,401 | -0.05(-0.70%) |
Jun 20, 2013 | 6.921 | 7.039 | 6.784 | 7.009 | 0 | -0.01(-0.14%) |
Jun 19, 2013 | 7.107 | 7.195 | 6.999 | 7.019 | 0 | -0.13(-1.78%) |
Jun 18, 2013 | 6.999 | 7.186 | 6.941 | 7.146 | 0 | +0.14(+1.96%) |
Jun 17, 2013 | 7.166 | 7.200 | 6.882 | 7.009 | 0 | -0.10(-1.38%) |
Jun 14, 2013 | 7.137 | 7.166 | 7.058 | 7.107 | 0 | -0.04(-0.55%) |
Jun 13, 2013 | 7.068 | 7.205 | 7.068 | 7.146 | 225,470 | +0.09(+1.25%) |
Jun 12, 2013 | 7.127 | 7.245 | 7.048 | 7.058 | 282,080 | -0.05(-0.69%) |
Jun 11, 2013 | 7.137 | 7.215 | 7.088 | 7.107 | 216,653 | -0.12(-1.63%) |
Jun 10, 2013 | 7.186 | 7.235 | 7.107 | 7.225 | 0 | +0.04(+0.55%) |
Jun 07, 2013 | 7.264 | 7.264 | 7.107 | 7.186 | 0 | -0.07(-0.95%) |
Jun 06, 2013 | 7.078 | 7.254 | 7.019 | 7.254 | 410,454 | +0.16(+2.21%) |
Jun 05, 2013 | 7.166 | 7.254 | 7.068 | 7.097 | 0 | -0.10(-1.36%) |
Jun 04, 2013 | 7.205 | 7.264 | 7.097 | 7.195 | 0 | +0.00(+0.00%) |