Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.977 | 6.990 | 6.955 | 6.966 | 136,020 | -0.04(-0.64%) |
Aug 29, 2013 | 7.000 | 7.039 | 6.949 | 7.011 | 262,838 | -0.03(-0.40%) |
Aug 28, 2013 | 7.134 | 7.140 | 7.033 | 7.039 | 211,222 | -0.08(-1.10%) |
Aug 27, 2013 | 7.134 | 7.196 | 7.083 | 7.118 | 224,499 | -0.04(-0.55%) |
Aug 26, 2013 | 7.185 | 7.207 | 7.129 | 7.157 | 183,934 | -0.05(-0.70%) |
Aug 23, 2013 | 7.168 | 7.219 | 7.078 | 7.207 | 264,318 | +0.06(+0.86%) |
Aug 22, 2013 | 7.000 | 7.146 | 6.960 | 7.146 | 258,489 | +0.12(+1.76%) |
Aug 21, 2013 | 6.949 | 7.073 | 6.921 | 7.022 | 472,729 | +0.04(+0.64%) |
Aug 20, 2013 | 6.809 | 6.977 | 6.809 | 6.977 | 371,849 | +0.14(+2.05%) |
Aug 19, 2013 | 6.871 | 6.876 | 6.820 | 6.837 | 299,995 | -0.03(-0.49%) |
Aug 16, 2013 | 6.882 | 6.887 | 6.826 | 6.871 | 430,502 | -0.03(-0.41%) |
Aug 15, 2013 | 6.904 | 6.921 | 6.854 | 6.899 | 292,710 | -0.04(-0.65%) |
Aug 14, 2013 | 6.882 | 6.944 | 6.859 | 6.944 | 320,837 | +0.04(+0.57%) |
Aug 13, 2013 | 6.904 | 6.955 | 6.882 | 6.904 | 271,620 | -0.01(-0.20%) |
Aug 12, 2013 | 6.885 | 6.946 | 6.879 | 6.918 | 224,123 | +0.03(+0.49%) |
Aug 09, 2013 | 6.879 | 6.901 | 6.857 | 6.885 | 136,727 | -0.02(-0.24%) |
Aug 08, 2013 | 6.885 | 6.929 | 6.862 | 6.901 | 316,999 | +0.02(+0.24%) |
Aug 07, 2013 | 6.879 | 6.913 | 6.868 | 6.885 | 330,936 | -0.04(-0.64%) |
Aug 06, 2013 | 6.941 | 6.952 | 6.901 | 6.929 | 219,313 | -0.05(-0.72%) |
Aug 05, 2013 | 7.069 | 7.069 | 6.974 | 6.980 | 175,477 | -0.09(-1.26%) |
Aug 02, 2013 | 7.041 | 7.086 | 7.019 | 7.069 | 119,312 | +0.04(+0.56%) |
Aug 01, 2013 | 7.102 | 7.136 | 7.019 | 7.030 | 145,377 | -0.10(-1.41%) |
Jul 31, 2013 | 7.097 | 7.141 | 7.030 | 7.130 | 265,753 | +0.01(+0.08%) |
Jul 30, 2013 | 7.030 | 7.130 | 7.013 | 7.125 | 294,074 | +0.03(+0.47%) |
Jul 29, 2013 | 7.047 | 7.119 | 7.041 | 7.091 | 152,504 | +0.04(+0.60%) |
Jul 26, 2013 | 6.963 | 7.074 | 6.941 | 7.049 | 269,741 | +0.03(+0.43%) |
Jul 25, 2013 | 7.013 | 7.024 | 6.907 | 7.019 | 338,335 | -0.03(-0.40%) |
Jul 24, 2013 | 7.102 | 7.102 | 7.019 | 7.047 | 230,173 | -0.04(-0.55%) |
Jul 23, 2013 | 7.086 | 7.141 | 7.021 | 7.086 | 225,441 | +0.01(+0.16%) |
Jul 22, 2013 | 7.169 | 7.192 | 7.024 | 7.074 | 275,998 | -0.12(-1.63%) |
Jul 19, 2013 | 7.264 | 7.270 | 7.175 | 7.192 | 182,639 | -0.08(-1.08%) |
Jul 18, 2013 | 7.292 | 7.314 | 7.258 | 7.270 | 163,226 | -0.02(-0.23%) |
Jul 17, 2013 | 7.259 | 7.309 | 7.242 | 7.286 | 199,659 | +0.03(+0.38%) |
Jul 16, 2013 | 7.180 | 7.297 | 7.169 | 7.259 | 192,253 | -0.03(-0.38%) |
Jul 15, 2013 | 7.348 | 7.350 | 7.259 | 7.286 | 150,005 | -0.07(-0.91%) |
Jul 12, 2013 | 7.392 | 7.443 | 7.331 | 7.353 | 158,648 | -0.02(-0.30%) |
Jul 11, 2013 | 7.392 | 7.420 | 7.342 | 7.376 | 164,726 | +0.06(+0.88%) |
Jul 10, 2013 | 7.295 | 7.350 | 7.239 | 7.311 | 187,725 | -0.01(-0.15%) |
Jul 09, 2013 | 7.345 | 7.356 | 7.284 | 7.323 | 216,632 | -0.03(-0.45%) |
Jul 08, 2013 | 7.372 | 7.461 | 7.300 | 7.356 | 286,685 | -0.05(-0.67%) |
Jul 05, 2013 | 7.395 | 7.434 | 7.295 | 7.406 | 260,011 | -0.07(-0.96%) |
Jul 03, 2013 | 7.578 | 7.578 | 7.450 | 7.478 | 150,531 | -0.13(-1.68%) |
Jul 02, 2013 | 7.694 | 7.711 | 7.605 | 7.605 | 219,839 | -0.09(-1.15%) |
Jul 01, 2013 | 7.672 | 7.749 | 7.672 | 7.694 | 142,533 | +0.00(+0.00%) |
Jun 28, 2013 | 7.667 | 7.711 | 7.600 | 7.694 | 180,713 | +0.02(+0.22%) |
Jun 27, 2013 | 7.611 | 7.755 | 7.600 | 7.678 | 363,658 | +0.11(+1.39%) |
Jun 26, 2013 | 7.339 | 7.600 | 7.295 | 7.572 | 333,453 | +0.28(+3.88%) |
Jun 25, 2013 | 7.273 | 7.295 | 7.162 | 7.289 | 302,867 | +0.04(+0.54%) |
Jun 24, 2013 | 7.356 | 7.356 | 7.201 | 7.250 | 432,782 | -0.16(-2.10%) |
Jun 21, 2013 | 7.434 | 7.489 | 7.372 | 7.406 | 272,945 | -0.07(-0.96%) |
Jun 20, 2013 | 7.495 | 7.511 | 7.434 | 7.478 | 428,764 | -0.12(-1.61%) |
Jun 19, 2013 | 7.639 | 7.655 | 7.578 | 7.600 | 271,624 | -0.08(-1.08%) |
Jun 18, 2013 | 7.766 | 7.777 | 7.655 | 7.683 | 260,242 | -0.09(-1.21%) |
Jun 17, 2013 | 7.772 | 7.838 | 7.711 | 7.777 | 315,626 | +0.01(+0.07%) |
Jun 14, 2013 | 7.622 | 7.783 | 7.594 | 7.772 | 318,826 | +0.16(+2.04%) |
Jun 13, 2013 | 7.506 | 7.622 | 7.411 | 7.617 | 418,730 | +0.13(+1.70%) |
Jun 12, 2013 | 7.683 | 7.714 | 7.489 | 7.489 | 514,393 | -0.27(-3.54%) |
Jun 11, 2013 | 7.764 | 7.802 | 7.675 | 7.764 | 303,838 | -0.10(-1.26%) |
Jun 10, 2013 | 7.984 | 7.984 | 7.835 | 7.863 | 168,116 | -0.14(-1.79%) |
Jun 07, 2013 | 8.006 | 8.050 | 7.946 | 8.006 | 122,273 | -0.02(-0.21%) |
Jun 06, 2013 | 7.951 | 8.034 | 7.932 | 8.023 | 181,839 | +0.07(+0.83%) |
Jun 05, 2013 | 7.841 | 7.957 | 7.835 | 7.957 | 230,978 | +0.13(+1.69%) |
Jun 04, 2013 | 7.769 | 7.835 | 7.681 | 7.824 | 553,614 | +0.01(+0.14%) |