Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.970 | 10.00 | 9.610 | 9.710 | 0 | -0.21(-2.12%) |
Aug 29, 2013 | 9.890 | 10.08 | 9.830 | 9.920 | 0 | +0.18(+1.85%) |
Aug 28, 2013 | 9.920 | 9.980 | 9.660 | 9.740 | 355,195 | -0.23(-2.31%) |
Aug 27, 2013 | 10.32 | 10.38 | 9.900 | 9.970 | 442,731 | -0.60(-5.68%) |
Aug 26, 2013 | 10.30 | 10.60 | 10.22 | 10.57 | 0 | +0.59(+5.91%) |
Aug 23, 2013 | 9.770 | 10.39 | 9.770 | 9.980 | 0 | +0.26(+2.67%) |
Aug 22, 2013 | 9.730 | 9.800 | 9.640 | 9.720 | 0 | +0.13(+1.36%) |
Aug 21, 2013 | 9.700 | 9.990 | 9.500 | 9.590 | 651,394 | -0.05(-0.52%) |
Aug 20, 2013 | 9.000 | 9.640 | 8.880 | 9.640 | 0 | +0.77(+8.68%) |
Aug 19, 2013 | 8.670 | 9.000 | 8.640 | 8.870 | 556,272 | +0.35(+4.11%) |
Aug 16, 2013 | 8.420 | 8.550 | 8.380 | 8.520 | 0 | +0.07(+0.83%) |
Aug 15, 2013 | 8.450 | 8.740 | 8.310 | 8.450 | 679,007 | +0.08(+0.96%) |
Aug 14, 2013 | 8.390 | 8.470 | 8.250 | 8.370 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 8.630 | 8.880 | 8.210 | 8.370 | 928,634 | +0.09(+1.09%) |
Aug 12, 2013 | 7.830 | 8.320 | 7.780 | 8.280 | 568,686 | +0.40(+5.08%) |
Aug 09, 2013 | 7.480 | 8.040 | 7.340 | 7.880 | 501,187 | +0.35(+4.65%) |
Aug 08, 2013 | 7.500 | 7.650 | 7.450 | 7.530 | 485,549 | -0.03(-0.40%) |
Aug 07, 2013 | 7.670 | 7.690 | 7.300 | 7.560 | 565,644 | -0.09(-1.18%) |
Aug 06, 2013 | 8.000 | 8.040 | 7.560 | 7.650 | 707,936 | -0.24(-3.04%) |
Aug 05, 2013 | 7.770 | 8.320 | 7.630 | 7.890 | 5,144,278 | +2.43(+44.51%) |
Aug 02, 2013 | 5.430 | 5.500 | 5.350 | 5.460 | 68,000 | +0.06(+1.11%) |
Aug 01, 2013 | 5.400 | 5.470 | 5.210 | 5.400 | 139,107 | +0.11(+2.08%) |
Jul 31, 2013 | 5.330 | 5.430 | 5.250 | 5.290 | 0 | +0.03(+0.57%) |
Jul 30, 2013 | 5.370 | 5.430 | 5.220 | 5.260 | 0 | -0.06(-1.13%) |
Jul 29, 2013 | 5.240 | 5.410 | 5.240 | 5.320 | 0 | +0.10(+1.92%) |
Jul 26, 2013 | 5.210 | 5.250 | 5.150 | 5.220 | 0 | -0.02(-0.38%) |
Jul 25, 2013 | 5.260 | 5.260 | 5.200 | 5.240 | 0 | -0.01(-0.19%) |
Jul 24, 2013 | 5.310 | 5.400 | 5.150 | 5.250 | 138,001 | +0.10(+1.94%) |
Jul 23, 2013 | 5.260 | 5.290 | 5.060 | 5.150 | 0 | -0.08(-1.53%) |
Jul 22, 2013 | 5.380 | 5.430 | 5.150 | 5.230 | 0 | -0.08(-1.51%) |
Jul 19, 2013 | 5.360 | 5.550 | 5.100 | 5.310 | 0 | -0.07(-1.30%) |
Jul 18, 2013 | 5.460 | 5.460 | 5.360 | 5.380 | 0 | -0.02(-0.37%) |
Jul 17, 2013 | 5.520 | 5.530 | 5.400 | 5.400 | 64,136 | +0.01(+0.19%) |
Jul 16, 2013 | 5.500 | 5.510 | 5.310 | 5.390 | 0 | -0.05(-0.92%) |
Jul 15, 2013 | 5.570 | 5.650 | 5.420 | 5.440 | 0 | -0.00(-0.09%) |
Jul 12, 2013 | 5.520 | 5.580 | 5.310 | 5.445 | 0 | -0.06(-1.18%) |
Jul 11, 2013 | 5.560 | 5.610 | 5.310 | 5.510 | 0 | +0.09(+1.66%) |
Jul 10, 2013 | 5.430 | 5.570 | 5.320 | 5.420 | 0 | +0.06(+1.12%) |
Jul 09, 2013 | 5.330 | 5.610 | 5.308 | 5.360 | 0 | +0.05(+0.96%) |
Jul 08, 2013 | 5.290 | 5.380 | 5.200 | 5.309 | 0 | +0.09(+1.70%) |
Jul 05, 2013 | 5.310 | 5.310 | 5.040 | 5.220 | 0 | -0.13(-2.43%) |
Jul 03, 2013 | 5.400 | 5.400 | 5.310 | 5.350 | 0 | -0.05(-0.93%) |
Jul 02, 2013 | 5.440 | 5.500 | 5.335 | 5.400 | 0 | +0.02(+0.37%) |
Jul 01, 2013 | 5.430 | 5.540 | 5.290 | 5.380 | 0 | -0.05(-0.92%) |
Jun 28, 2013 | 5.500 | 5.560 | 5.360 | 5.430 | 85,939 | -0.04(-0.73%) |
Jun 27, 2013 | 5.610 | 5.642 | 5.261 | 5.470 | 0 | -0.16(-2.84%) |
Jun 26, 2013 | 5.770 | 5.880 | 5.570 | 5.630 | 0 | -0.15(-2.60%) |
Jun 25, 2013 | 5.610 | 5.985 | 5.590 | 5.780 | 0 | +0.20(+3.58%) |
Jun 24, 2013 | 5.830 | 5.859 | 5.550 | 5.580 | 0 | -0.34(-5.74%) |
Jun 21, 2013 | 6.130 | 6.130 | 5.860 | 5.920 | 65,783 | +0.01(+0.17%) |
Jun 20, 2013 | 6.150 | 6.220 | 5.800 | 5.910 | 0 | -0.28(-4.52%) |
Jun 19, 2013 | 6.210 | 6.340 | 6.160 | 6.190 | 0 | -0.02(-0.32%) |
Jun 18, 2013 | 6.220 | 6.340 | 6.190 | 6.210 | 0 | -0.02(-0.32%) |
Jun 17, 2013 | 6.370 | 6.430 | 6.220 | 6.230 | 0 | -0.14(-2.20%) |
Jun 14, 2013 | 6.470 | 6.470 | 6.251 | 6.370 | 0 | +0.02(+0.31%) |
Jun 13, 2013 | 6.300 | 6.486 | 6.150 | 6.350 | 71,366 | +0.00(+0.00%) |
Jun 12, 2013 | 6.440 | 6.600 | 6.316 | 6.350 | 210,917 | -0.05(-0.78%) |
Jun 11, 2013 | 6.300 | 6.500 | 6.160 | 6.400 | 107,219 | +0.09(+1.43%) |
Jun 10, 2013 | 6.250 | 6.430 | 6.080 | 6.310 | 0 | +0.06(+0.96%) |
Jun 07, 2013 | 6.130 | 6.300 | 6.064 | 6.250 | 0 | +0.11(+1.79%) |
Jun 06, 2013 | 6.160 | 6.300 | 6.010 | 6.140 | 0 | -0.01(-0.16%) |
Jun 05, 2013 | 6.250 | 6.290 | 6.090 | 6.150 | 0 | -0.08(-1.28%) |
Jun 04, 2013 | 6.130 | 6.270 | 6.030 | 6.230 | 0 | +0.10(+1.63%) |