Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.660 | 7.660 | 7.390 | 7.450 | 611,087 | -0.24(-3.12%) |
Aug 29, 2013 | 7.540 | 7.770 | 7.540 | 7.690 | 477,758 | +0.16(+2.12%) |
Aug 28, 2013 | 7.530 | 7.610 | 7.415 | 7.530 | 915,117 | -0.02(-0.26%) |
Aug 27, 2013 | 7.660 | 7.715 | 7.360 | 7.550 | 1,401,755 | -0.25(-3.21%) |
Aug 26, 2013 | 7.850 | 8.030 | 7.740 | 7.800 | 915,986 | -0.02(-0.26%) |
Aug 23, 2013 | 7.790 | 7.850 | 7.670 | 7.820 | 714,373 | +0.03(+0.39%) |
Aug 22, 2013 | 7.410 | 7.860 | 7.400 | 7.790 | 787,809 | +0.44(+5.99%) |
Aug 21, 2013 | 7.460 | 7.585 | 7.350 | 7.350 | 602,397 | -0.14(-1.87%) |
Aug 20, 2013 | 7.440 | 7.550 | 7.392 | 7.490 | 1,094,384 | +0.04(+0.54%) |
Aug 19, 2013 | 7.750 | 7.750 | 7.330 | 7.450 | 1,446,601 | -0.31(-3.99%) |
Aug 16, 2013 | 7.660 | 7.860 | 7.595 | 7.760 | 689,118 | +0.04(+0.52%) |
Aug 15, 2013 | 7.700 | 7.915 | 7.600 | 7.720 | 946,597 | -0.07(-0.90%) |
Aug 14, 2013 | 7.820 | 8.030 | 7.770 | 7.790 | 1,214,181 | -0.05(-0.64%) |
Aug 13, 2013 | 7.690 | 7.920 | 7.670 | 7.840 | 1,177,926 | +0.19(+2.48%) |
Aug 12, 2013 | 7.620 | 7.720 | 7.570 | 7.650 | 1,598,687 | +0.00(+0.00%) |
Aug 09, 2013 | 7.790 | 7.867 | 7.580 | 7.650 | 1,295,129 | -0.16(-2.05%) |
Aug 08, 2013 | 7.600 | 7.820 | 7.540 | 7.810 | 1,206,117 | +0.29(+3.86%) |
Aug 07, 2013 | 7.680 | 7.680 | 7.410 | 7.520 | 1,877,595 | -0.17(-2.21%) |
Aug 06, 2013 | 7.720 | 7.760 | 7.495 | 7.690 | 1,332,980 | -0.08(-1.03%) |
Aug 05, 2013 | 7.830 | 7.940 | 7.660 | 7.770 | 1,067,182 | -0.10(-1.27%) |
Aug 02, 2013 | 7.930 | 7.930 | 7.772 | 7.870 | 1,228,615 | -0.15(-1.87%) |
Aug 01, 2013 | 8.250 | 8.457 | 7.840 | 8.020 | 2,620,623 | -0.11(-1.35%) |
Jul 31, 2013 | 8.100 | 8.500 | 8.020 | 8.130 | 4,637,596 | +0.43(+5.58%) |
Jul 30, 2013 | 7.440 | 7.720 | 7.320 | 7.700 | 1,948,885 | +0.30(+4.05%) |
Jul 29, 2013 | 7.430 | 7.540 | 7.390 | 7.400 | 924,344 | -0.06(-0.80%) |
Jul 26, 2013 | 7.670 | 7.670 | 7.340 | 7.460 | 1,472,593 | -0.27(-3.49%) |
Jul 25, 2013 | 7.700 | 7.750 | 7.590 | 7.730 | 891,314 | +0.01(+0.13%) |
Jul 24, 2013 | 7.920 | 7.975 | 7.630 | 7.720 | 1,004,215 | -0.13(-1.66%) |
Jul 23, 2013 | 7.990 | 8.111 | 7.840 | 7.850 | 982,529 | -0.13(-1.63%) |
Jul 22, 2013 | 8.100 | 8.170 | 7.910 | 7.980 | 1,679,377 | +0.02(+0.25%) |
Jul 19, 2013 | 7.670 | 7.960 | 7.550 | 7.960 | 1,213,595 | +0.28(+3.65%) |
Jul 18, 2013 | 7.530 | 7.690 | 7.370 | 7.680 | 732,982 | +0.17(+2.33%) |
Jul 17, 2013 | 7.420 | 7.555 | 7.380 | 7.505 | 523,351 | +0.09(+1.28%) |
Jul 16, 2013 | 7.550 | 7.650 | 7.330 | 7.410 | 1,350,504 | -0.11(-1.46%) |
Jul 15, 2013 | 7.610 | 7.630 | 7.441 | 7.520 | 1,181,825 | -0.06(-0.79%) |
Jul 12, 2013 | 7.540 | 7.800 | 7.520 | 7.580 | 1,624,653 | +0.06(+0.80%) |
Jul 11, 2013 | 7.330 | 7.550 | 7.300 | 7.520 | 1,568,198 | +0.31(+4.30%) |
Jul 10, 2013 | 7.060 | 7.220 | 7.040 | 7.210 | 792,974 | +0.16(+2.27%) |
Jul 09, 2013 | 7.100 | 7.160 | 7.000 | 7.050 | 961,164 | +0.03(+0.43%) |
Jul 08, 2013 | 7.020 | 7.110 | 6.960 | 7.020 | 1,027,208 | +0.08(+1.15%) |
Jul 05, 2013 | 6.910 | 6.940 | 6.660 | 6.940 | 604,731 | +0.17(+2.51%) |
Jul 03, 2013 | 6.990 | 6.990 | 6.740 | 6.770 | 509,226 | -0.27(-3.84%) |
Jul 02, 2013 | 7.210 | 7.240 | 7.020 | 7.040 | 591,712 | -0.13(-1.81%) |
Jul 01, 2013 | 7.150 | 7.250 | 7.080 | 7.170 | 800,114 | +0.12(+1.70%) |
Jun 28, 2013 | 7.130 | 7.210 | 6.970 | 7.050 | 1,970,369 | +0.26(+3.83%) |
Jun 26, 2013 | 6.820 | 6.860 | 6.710 | 6.790 | 721,126 | +0.02(+0.30%) |
Jun 25, 2013 | 6.420 | 6.810 | 6.420 | 6.770 | 1,698,436 | +0.42(+6.61%) |
Jun 24, 2013 | 6.580 | 6.640 | 6.130 | 6.350 | 1,457,029 | -0.36(-5.37%) |
Jun 21, 2013 | 6.930 | 6.970 | 6.660 | 6.710 | 1,025,235 | -0.19(-2.75%) |
Jun 20, 2013 | 6.990 | 6.990 | 6.760 | 6.900 | 1,240,384 | -0.22(-3.09%) |
Jun 19, 2013 | 7.180 | 7.250 | 7.120 | 7.120 | 720,168 | -0.05(-0.70%) |
Jun 18, 2013 | 7.140 | 7.270 | 7.110 | 7.170 | 998,378 | +0.05(+0.70%) |
Jun 17, 2013 | 7.250 | 7.290 | 6.970 | 7.120 | 867,224 | -0.05(-0.70%) |
Jun 14, 2013 | 7.210 | 7.310 | 7.150 | 7.170 | 742,175 | -0.03(-0.42%) |
Jun 13, 2013 | 6.960 | 7.250 | 6.870 | 7.200 | 1,418,510 | +0.22(+3.15%) |
Jun 12, 2013 | 7.190 | 7.230 | 6.934 | 6.980 | 964,278 | -0.13(-1.83%) |
Jun 11, 2013 | 6.970 | 7.250 | 6.850 | 7.110 | 1,073,423 | +0.00(+0.00%) |
Jun 10, 2013 | 7.120 | 7.150 | 7.030 | 7.110 | 948,813 | +0.03(+0.42%) |
Jun 07, 2013 | 7.000 | 7.200 | 6.950 | 7.080 | 1,080,477 | +0.11(+1.58%) |
Jun 06, 2013 | 6.880 | 6.990 | 6.700 | 6.970 | 1,256,130 | +0.08(+1.16%) |
Jun 05, 2013 | 7.090 | 7.090 | 6.850 | 6.890 | 1,261,305 | -0.19(-2.68%) |
Jun 04, 2013 | 7.230 | 7.340 | 7.040 | 7.080 | 1,752,418 | -0.12(-1.67%) |