Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.680 | 8.710 | 8.180 | 8.440 | 0 | -0.26(-2.99%) |
Aug 29, 2013 | 8.300 | 8.770 | 8.300 | 8.700 | 1,167,713 | +0.42(+5.07%) |
Aug 28, 2013 | 7.960 | 8.419 | 7.910 | 8.280 | 0 | +0.33(+4.15%) |
Aug 27, 2013 | 7.970 | 8.000 | 7.860 | 7.950 | 556,369 | -0.05(-0.62%) |
Aug 26, 2013 | 7.630 | 8.020 | 7.630 | 8.000 | 0 | +0.41(+5.40%) |
Aug 23, 2013 | 7.600 | 7.720 | 7.495 | 7.590 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 7.380 | 7.920 | 7.350 | 7.590 | 761,406 | +0.26(+3.55%) |
Aug 21, 2013 | 7.090 | 7.370 | 7.080 | 7.330 | 498,469 | +0.24(+3.39%) |
Aug 20, 2013 | 6.970 | 7.090 | 6.850 | 7.090 | 465,507 | +0.13(+1.87%) |
Aug 19, 2013 | 6.720 | 7.000 | 6.720 | 6.960 | 502,884 | +0.24(+3.57%) |
Aug 16, 2013 | 6.680 | 6.750 | 6.610 | 6.720 | 0 | -0.01(-0.15%) |
Aug 15, 2013 | 6.730 | 6.870 | 6.610 | 6.730 | 541,647 | -0.13(-1.90%) |
Aug 14, 2013 | 6.970 | 6.990 | 6.860 | 6.860 | 281,215 | -0.12(-1.72%) |
Aug 13, 2013 | 6.890 | 7.020 | 6.890 | 6.980 | 610,687 | +0.07(+1.01%) |
Aug 12, 2013 | 6.780 | 6.960 | 6.760 | 6.910 | 404,542 | +0.14(+2.07%) |
Aug 09, 2013 | 6.680 | 6.860 | 6.490 | 6.770 | 377,943 | +0.09(+1.35%) |
Aug 08, 2013 | 6.550 | 6.710 | 6.490 | 6.680 | 849,283 | +0.14(+2.14%) |
Aug 07, 2013 | 6.850 | 6.900 | 6.450 | 6.540 | 896,399 | -0.31(-4.53%) |
Aug 06, 2013 | 7.000 | 7.020 | 6.810 | 6.850 | 372,105 | -0.15(-2.14%) |
Aug 05, 2013 | 6.980 | 7.100 | 6.950 | 7.000 | 226,484 | -0.01(-0.14%) |
Aug 02, 2013 | 7.110 | 7.130 | 6.960 | 7.010 | 274,854 | -0.11(-1.54%) |
Aug 01, 2013 | 6.780 | 7.170 | 6.780 | 7.120 | 397,366 | +0.38(+5.64%) |
Jul 31, 2013 | 6.880 | 6.960 | 6.720 | 6.740 | 0 | -0.14(-2.03%) |
Jul 30, 2013 | 6.930 | 7.010 | 6.800 | 6.880 | 0 | -0.02(-0.29%) |
Jul 29, 2013 | 7.000 | 7.060 | 6.880 | 6.900 | 0 | -0.08(-1.15%) |
Jul 26, 2013 | 7.050 | 7.110 | 6.980 | 6.980 | 0 | -0.14(-1.97%) |
Jul 25, 2013 | 6.980 | 7.150 | 6.980 | 7.120 | 0 | +0.09(+1.28%) |
Jul 24, 2013 | 7.120 | 7.140 | 7.000 | 7.030 | 0 | -0.03(-0.42%) |
Jul 23, 2013 | 6.920 | 7.080 | 6.890 | 7.060 | 0 | +0.14(+2.02%) |
Jul 22, 2013 | 6.920 | 7.100 | 6.910 | 6.920 | 0 | -0.12(-1.70%) |
Jul 19, 2013 | 7.180 | 7.200 | 6.985 | 7.040 | 0 | -0.13(-1.81%) |
Jul 18, 2013 | 7.120 | 7.230 | 7.100 | 7.170 | 0 | +0.09(+1.27%) |
Jul 17, 2013 | 7.040 | 7.100 | 7.020 | 7.080 | 296,136 | +0.06(+0.85%) |
Jul 16, 2013 | 7.050 | 7.080 | 6.970 | 7.020 | 0 | +0.06(+0.86%) |
Jul 15, 2013 | 6.950 | 7.050 | 6.940 | 6.960 | 0 | +0.05(+0.72%) |
Jul 12, 2013 | 6.980 | 7.080 | 6.910 | 6.910 | 0 | -0.08(-1.14%) |
Jul 11, 2013 | 6.840 | 7.000 | 6.810 | 6.990 | 0 | +0.20(+2.95%) |
Jul 10, 2013 | 6.690 | 6.800 | 6.630 | 6.790 | 0 | +0.12(+1.80%) |
Jul 09, 2013 | 6.600 | 6.700 | 6.450 | 6.670 | 0 | +0.08(+1.21%) |
Jul 08, 2013 | 6.610 | 6.640 | 6.520 | 6.590 | 0 | +0.02(+0.30%) |
Jul 05, 2013 | 6.500 | 6.580 | 6.400 | 6.570 | 0 | +0.07(+1.08%) |
Jul 03, 2013 | 6.510 | 6.570 | 6.430 | 6.500 | 0 | -0.02(-0.31%) |
Jul 02, 2013 | 6.670 | 6.710 | 6.420 | 6.520 | 0 | -0.15(-2.25%) |
Jul 01, 2013 | 6.430 | 6.680 | 6.430 | 6.670 | 0 | +0.19(+2.93%) |
Jun 28, 2013 | 6.600 | 6.670 | 6.460 | 6.480 | 931,675 | +0.11(+1.73%) |
Jun 26, 2013 | 6.170 | 6.410 | 6.170 | 6.370 | 0 | +0.23(+3.75%) |
Jun 25, 2013 | 6.180 | 6.250 | 6.050 | 6.140 | 0 | -0.05(-0.81%) |
Jun 24, 2013 | 6.190 | 6.250 | 6.010 | 6.190 | 0 | -0.07(-1.12%) |
Jun 21, 2013 | 6.240 | 6.300 | 6.070 | 6.260 | 596,409 | +0.03(+0.48%) |
Jun 20, 2013 | 6.500 | 6.500 | 6.210 | 6.230 | 0 | -0.33(-5.03%) |
Jun 19, 2013 | 6.610 | 6.680 | 6.500 | 6.560 | 0 | -0.09(-1.35%) |
Jun 18, 2013 | 6.580 | 6.660 | 6.520 | 6.650 | 0 | +0.10(+1.53%) |
Jun 17, 2013 | 6.730 | 6.730 | 6.400 | 6.550 | 0 | -0.06(-0.91%) |
Jun 14, 2013 | 6.540 | 6.670 | 6.470 | 6.610 | 0 | +0.07(+1.07%) |
Jun 13, 2013 | 6.630 | 6.640 | 6.510 | 6.540 | 351,282 | -0.05(-0.76%) |
Jun 12, 2013 | 6.570 | 6.655 | 6.480 | 6.590 | 598,662 | +0.24(+3.78%) |
Jun 11, 2013 | 6.280 | 6.550 | 6.260 | 6.350 | 496,912 | +0.06(+0.95%) |
Jun 10, 2013 | 6.250 | 6.400 | 6.181 | 6.290 | 0 | +0.08(+1.29%) |
Jun 07, 2013 | 6.110 | 6.250 | 6.050 | 6.210 | 0 | +0.11(+1.80%) |
Jun 06, 2013 | 5.900 | 6.130 | 5.897 | 6.100 | 585,010 | +0.23(+3.92%) |
Jun 05, 2013 | 5.870 | 5.920 | 5.810 | 5.870 | 0 | -0.02(-0.34%) |
Jun 04, 2013 | 5.870 | 5.960 | 5.780 | 5.890 | 0 | +0.01(+0.17%) |