Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.320 | 6.320 | 6.320 | 0 | -0.16(-2.47%) | |
Aug 29, 2013 | 6.400 | 6.590 | 6.160 | 6.480 | 3,205,588 | +0.02(+0.31%) |
Aug 28, 2013 | 6.800 | 7.070 | 6.380 | 6.460 | 3,573,095 | -0.26(-3.87%) |
Aug 27, 2013 | 7.440 | 7.450 | 6.710 | 6.720 | 6,162,105 | -0.45(-6.28%) |
Aug 26, 2013 | 7.170 | 7.360 | 7.090 | 7.170 | 4,385,671 | +0.11(+1.56%) |
Aug 23, 2013 | 6.700 | 7.130 | 6.660 | 7.060 | 4,787,783 | +0.39(+5.85%) |
Aug 22, 2013 | 6.650 | 6.860 | 6.595 | 6.670 | 2,528,941 | +0.15(+2.30%) |
Aug 21, 2013 | 6.620 | 6.750 | 6.500 | 6.520 | 3,626,986 | -0.18(-2.69%) |
Aug 20, 2013 | 6.400 | 6.770 | 6.310 | 6.700 | 3,125,200 | +0.30(+4.69%) |
Aug 19, 2013 | 6.540 | 6.550 | 6.350 | 6.400 | 3,494,030 | -0.13(-1.99%) |
Aug 16, 2013 | 6.800 | 7.060 | 6.360 | 6.530 | 5,030,875 | -0.13(-1.95%) |
Aug 15, 2013 | 5.950 | 6.700 | 5.890 | 6.660 | 5,574,863 | +0.65(+10.82%) |
Aug 14, 2013 | 5.640 | 6.060 | 5.580 | 6.010 | 3,125,710 | +0.39(+6.94%) |
Aug 13, 2013 | 5.620 | 5.790 | 5.480 | 5.620 | 3,913,421 | +0.12(+2.18%) |
Aug 12, 2013 | 5.450 | 5.560 | 5.430 | 5.500 | 2,356,858 | +0.30(+5.77%) |
Aug 09, 2013 | 5.170 | 5.260 | 5.000 | 5.200 | 2,164,216 | +0.07(+1.36%) |
Aug 08, 2013 | 4.620 | 5.150 | 4.600 | 5.130 | 2,508,709 | +0.64(+14.25%) |
Aug 07, 2013 | 4.570 | 4.620 | 4.460 | 4.490 | 1,534,585 | -0.08(-1.75%) |
Aug 06, 2013 | 4.680 | 5.020 | 4.530 | 4.570 | 1,883,835 | -0.45(-8.96%) |
Aug 02, 2013 | 5.020 | 5.020 | 5.020 | 0 | -0.18(-3.46%) | |
Aug 01, 2013 | 5.390 | 5.390 | 5.150 | 5.200 | 1,204,193 | -0.10(-1.89%) |
Jul 31, 2013 | 5.430 | 5.460 | 5.180 | 5.300 | 2,205,629 | -0.09(-1.67%) |
Jul 30, 2013 | 5.420 | 5.510 | 5.280 | 5.390 | 1,918,722 | -0.03(-0.55%) |
Jul 29, 2013 | 5.500 | 5.550 | 5.370 | 5.420 | 943,553 | -0.06(-1.09%) |
Jul 26, 2013 | 5.350 | 5.490 | 5.260 | 5.480 | 1,753,993 | +0.03(+0.55%) |
Jul 25, 2013 | 5.310 | 5.580 | 5.280 | 5.450 | 1,948,731 | +0.13(+2.44%) |
Jul 24, 2013 | 5.650 | 5.650 | 5.190 | 5.320 | 3,286,181 | -0.27(-4.83%) |
Jul 23, 2013 | 5.250 | 5.620 | 5.160 | 5.590 | 3,015,790 | +0.32(+6.07%) |
Jul 22, 2013 | 5.100 | 5.300 | 5.050 | 5.270 | 2,511,815 | +0.41(+8.44%) |
Jul 19, 2013 | 4.710 | 4.870 | 4.630 | 4.860 | 967,120 | +0.25(+5.42%) |
Jul 18, 2013 | 4.680 | 4.720 | 4.540 | 4.610 | 1,032,762 | +0.00(+0.00%) |
Jul 17, 2013 | 4.910 | 4.990 | 4.610 | 4.610 | 2,205,812 | -0.25(-5.14%) |
Jul 16, 2013 | 4.600 | 4.860 | 4.560 | 4.860 | 1,961,583 | +0.32(+7.05%) |
Jul 15, 2013 | 4.500 | 4.590 | 4.460 | 4.540 | 722,833 | +0.04(+0.89%) |
Jul 12, 2013 | 4.550 | 4.620 | 4.440 | 4.500 | 1,374,217 | -0.07(-1.53%) |
Jul 11, 2013 | 4.430 | 4.580 | 4.370 | 4.570 | 1,756,735 | +0.35(+8.29%) |
Jul 10, 2013 | 4.210 | 4.280 | 4.160 | 4.220 | 1,070,066 | +0.04(+0.96%) |
Jul 09, 2013 | 4.230 | 4.260 | 4.150 | 4.180 | 974,423 | +0.02(+0.48%) |
Jul 08, 2013 | 4.300 | 4.320 | 4.130 | 4.160 | 1,388,469 | -0.08(-1.89%) |
Jul 05, 2013 | 4.130 | 4.240 | 4.080 | 4.240 | 6,333,849 | +0.01(+0.24%) |
Jul 04, 2013 | 4.200 | 4.230 | 4.180 | 4.230 | 728,040 | +0.03(+0.71%) |
Jul 03, 2013 | 4.270 | 4.330 | 4.130 | 4.200 | 4,978,202 | -0.04(-0.94%) |
Jul 02, 2013 | 4.550 | 4.630 | 4.175 | 4.240 | 5,162,045 | -0.18(-4.07%) |
Jun 28, 2013 | 4.420 | 4.420 | 4.420 | 0 | +0.17(+4.00%) | |
Jun 27, 2013 | 4.120 | 4.380 | 4.060 | 4.250 | 3,769,717 | +0.22(+5.46%) |
Jun 26, 2013 | 4.160 | 4.190 | 4.000 | 4.030 | 2,219,958 | -0.34(-7.78%) |
Jun 25, 2013 | 4.340 | 4.420 | 4.270 | 4.370 | 1,337,693 | +0.08(+1.86%) |
Jun 24, 2013 | 4.490 | 4.510 | 4.270 | 4.290 | 2,342,549 | -0.30(-6.54%) |
Jun 21, 2013 | 4.720 | 4.780 | 4.460 | 4.590 | 5,481,762 | -0.04(-0.86%) |
Jun 20, 2013 | 4.810 | 4.930 | 4.570 | 4.630 | 3,897,840 | -0.43(-8.50%) |
Jun 19, 2013 | 5.210 | 5.270 | 5.040 | 5.060 | 1,492,447 | -0.14(-2.69%) |
Jun 18, 2013 | 5.300 | 5.310 | 5.150 | 5.200 | 1,276,427 | -0.13(-2.44%) |
Jun 17, 2013 | 5.300 | 5.370 | 5.230 | 5.330 | 1,432,836 | +0.06(+1.14%) |
Jun 14, 2013 | 5.410 | 5.450 | 5.270 | 5.270 | 1,238,301 | -0.08(-1.50%) |
Jun 13, 2013 | 5.330 | 5.390 | 5.240 | 5.350 | 1,473,612 | -0.03(-0.56%) |
Jun 12, 2013 | 5.250 | 5.450 | 5.230 | 5.380 | 2,079,623 | +0.12(+2.28%) |
Jun 11, 2013 | 5.260 | 5.420 | 5.250 | 5.260 | 2,383,458 | -0.21(-3.84%) |
Jun 10, 2013 | 5.370 | 5.510 | 5.310 | 5.470 | 1,330,963 | +0.08(+1.48%) |
Jun 07, 2013 | 5.590 | 5.600 | 5.350 | 5.390 | 2,218,226 | -0.31(-5.44%) |
Jun 06, 2013 | 5.630 | 5.780 | 5.620 | 5.700 | 2,029,295 | +0.01(+0.18%) |
Jun 05, 2013 | 5.560 | 5.690 | 5.550 | 5.690 | 3,366,352 | +0.13(+2.34%) |
Jun 04, 2013 | 5.560 | 5.600 | 5.490 | 5.560 | 1,611,152 | -0.07(-1.24%) |