Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.750 | 6.750 | 6.750 | 0 | -0.21(-3.02%) | |
Aug 29, 2013 | 6.910 | 7.195 | 6.460 | 6.960 | 447,281 | -0.02(-0.29%) |
Aug 28, 2013 | 7.210 | 7.460 | 6.910 | 6.980 | 328,129 | -0.24(-3.32%) |
Aug 27, 2013 | 7.640 | 7.840 | 7.070 | 7.220 | 610,513 | -0.32(-4.24%) |
Aug 26, 2013 | 7.250 | 7.640 | 7.200 | 7.540 | 696,963 | +0.34(+4.72%) |
Aug 23, 2013 | 6.780 | 7.260 | 6.780 | 7.200 | 631,842 | +0.38(+5.57%) |
Aug 22, 2013 | 6.820 | 6.950 | 6.740 | 6.820 | 247,721 | +0.04(+0.59%) |
Aug 21, 2013 | 6.800 | 6.890 | 6.620 | 6.780 | 312,714 | -0.03(-0.44%) |
Aug 20, 2013 | 6.660 | 6.890 | 6.580 | 6.810 | 270,986 | +0.18(+2.71%) |
Aug 19, 2013 | 6.870 | 6.880 | 6.590 | 6.630 | 348,787 | -0.20(-2.93%) |
Aug 16, 2013 | 6.870 | 6.910 | 6.710 | 6.830 | 496,161 | +0.14(+2.09%) |
Aug 15, 2013 | 6.160 | 6.700 | 6.100 | 6.690 | 568,966 | +0.48(+7.73%) |
Aug 14, 2013 | 6.150 | 6.230 | 5.960 | 6.210 | 872,565 | +0.06(+0.98%) |
Aug 13, 2013 | 6.170 | 6.240 | 6.070 | 6.150 | 178,992 | +0.00(+0.00%) |
Aug 12, 2013 | 6.100 | 6.190 | 5.990 | 6.150 | 313,722 | +0.42(+7.33%) |
Aug 09, 2013 | 5.700 | 5.830 | 5.520 | 5.730 | 195,168 | +0.07(+1.24%) |
Aug 08, 2013 | 5.350 | 5.700 | 5.350 | 5.660 | 197,138 | +0.39(+7.40%) |
Aug 07, 2013 | 5.270 | 5.320 | 5.150 | 5.270 | 235,704 | -0.09(-1.68%) |
Aug 06, 2013 | 5.520 | 5.560 | 5.270 | 5.360 | 395,086 | -0.11(-2.01%) |
Aug 02, 2013 | 5.470 | 5.470 | 5.470 | 0 | -0.24(-4.20%) | |
Aug 01, 2013 | 5.820 | 5.850 | 5.500 | 5.710 | 463,441 | -0.13(-2.23%) |
Jul 31, 2013 | 6.090 | 6.090 | 5.800 | 5.840 | 334,026 | -0.14(-2.34%) |
Jul 30, 2013 | 6.250 | 6.250 | 5.970 | 5.980 | 219,447 | -0.10(-1.64%) |
Jul 29, 2013 | 5.980 | 6.120 | 5.960 | 6.080 | 131,115 | -0.04(-0.65%) |
Jul 26, 2013 | 6.100 | 6.160 | 5.950 | 6.120 | 409,654 | +0.00(+0.00%) |
Jul 25, 2013 | 6.200 | 6.300 | 5.960 | 6.120 | 489,818 | -0.17(-2.70%) |
Jul 24, 2013 | 6.620 | 6.740 | 6.240 | 6.290 | 528,741 | -0.53(-7.77%) |
Jul 23, 2013 | 6.660 | 6.840 | 6.530 | 6.820 | 314,803 | +0.18(+2.71%) |
Jul 22, 2013 | 6.490 | 6.820 | 6.380 | 6.640 | 1,272,608 | +0.45(+7.27%) |
Jul 19, 2013 | 6.240 | 6.300 | 6.120 | 6.190 | 208,765 | -0.01(-0.16%) |
Jul 18, 2013 | 6.260 | 6.380 | 6.140 | 6.200 | 278,442 | -0.10(-1.59%) |
Jul 17, 2013 | 6.470 | 6.510 | 6.270 | 6.300 | 366,032 | -0.13(-2.02%) |
Jul 16, 2013 | 6.560 | 6.610 | 6.360 | 6.430 | 789,180 | -0.08(-1.23%) |
Jul 15, 2013 | 6.810 | 6.810 | 6.350 | 6.510 | 756,350 | -0.24(-3.56%) |
Jul 12, 2013 | 6.800 | 6.930 | 6.650 | 6.750 | 244,705 | -0.15(-2.17%) |
Jul 11, 2013 | 6.660 | 6.900 | 6.610 | 6.900 | 876,913 | +0.52(+8.15%) |
Jul 10, 2013 | 6.250 | 6.440 | 6.220 | 6.380 | 267,879 | +0.13(+2.08%) |
Jul 09, 2013 | 6.250 | 6.330 | 6.170 | 6.250 | 225,411 | +0.13(+2.12%) |
Jul 08, 2013 | 6.350 | 6.350 | 6.040 | 6.120 | 304,555 | +0.16(+2.68%) |
Jul 05, 2013 | 6.160 | 6.220 | 5.830 | 5.960 | 274,746 | -0.50(-7.74%) |
Jul 04, 2013 | 6.390 | 6.600 | 6.390 | 6.460 | 230,627 | -0.04(-0.62%) |
Jul 03, 2013 | 6.060 | 6.550 | 6.060 | 6.500 | 392,606 | +0.47(+7.79%) |
Jul 02, 2013 | 6.450 | 6.450 | 5.990 | 6.030 | 296,597 | -0.14(-2.27%) |
Jun 28, 2013 | 6.170 | 6.170 | 6.170 | 0 | +0.76(+14.05%) | |
Jun 26, 2013 | 5.500 | 5.780 | 5.410 | 5.410 | 611,663 | -0.58(-9.68%) |
Jun 25, 2013 | 6.280 | 6.320 | 5.820 | 5.990 | 328,814 | -0.26(-4.16%) |
Jun 24, 2013 | 6.410 | 6.470 | 6.200 | 6.250 | 288,377 | -0.35(-5.30%) |
Jun 21, 2013 | 6.800 | 6.920 | 6.460 | 6.600 | 2,023,609 | -0.19(-2.80%) |
Jun 20, 2013 | 6.750 | 6.950 | 6.530 | 6.790 | 516,187 | -0.38(-5.30%) |
Jun 19, 2013 | 7.340 | 7.370 | 7.105 | 7.170 | 238,269 | -0.13(-1.78%) |
Jun 18, 2013 | 7.400 | 7.400 | 7.170 | 7.300 | 193,289 | -0.15(-2.01%) |
Jun 17, 2013 | 7.560 | 7.560 | 7.320 | 7.450 | 109,197 | -0.11(-1.46%) |
Jun 14, 2013 | 7.490 | 7.590 | 7.330 | 7.560 | 134,846 | +0.03(+0.40%) |
Jun 13, 2013 | 7.410 | 7.540 | 7.290 | 7.530 | 99,495 | +0.13(+1.76%) |
Jun 12, 2013 | 7.450 | 7.600 | 7.400 | 7.400 | 165,676 | -0.01(-0.13%) |
Jun 11, 2013 | 7.520 | 7.700 | 7.350 | 7.410 | 248,450 | -0.40(-5.12%) |
Jun 10, 2013 | 7.800 | 7.930 | 7.690 | 7.810 | 227,843 | -0.01(-0.13%) |
Jun 07, 2013 | 7.990 | 8.150 | 7.810 | 7.820 | 184,952 | -0.41(-4.98%) |
Jun 06, 2013 | 8.150 | 8.330 | 8.100 | 8.230 | 262,379 | +0.02(+0.24%) |
Jun 05, 2013 | 8.300 | 8.440 | 8.210 | 8.210 | 165,674 | -0.05(-0.61%) |
Jun 04, 2013 | 8.220 | 8.320 | 8.000 | 8.260 | 162,114 | -0.08(-0.96%) |