Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.851 | 7.096 | 6.729 | 6.844 | 0 | +0.04(+0.64%) |
Aug 29, 2013 | 6.628 | 6.952 | 6.628 | 6.801 | 0 | +0.19(+2.94%) |
Aug 28, 2013 | 6.621 | 6.700 | 6.513 | 6.607 | 0 | -0.05(-0.76%) |
Aug 27, 2013 | 6.902 | 6.988 | 6.621 | 6.657 | 0 | -0.32(-4.64%) |
Aug 26, 2013 | 7.168 | 7.197 | 6.736 | 6.981 | 0 | +0.14(+2.11%) |
Aug 23, 2013 | 6.261 | 6.981 | 6.196 | 6.837 | 0 | +0.79(+12.98%) |
Aug 22, 2013 | 6.268 | 6.376 | 5.922 | 6.052 | 0 | -0.22(-3.45%) |
Aug 21, 2013 | 5.800 | 6.369 | 5.778 | 6.268 | 0 | +0.49(+8.48%) |
Aug 20, 2013 | 5.764 | 5.854 | 5.620 | 5.778 | 0 | +0.03(+0.50%) |
Aug 19, 2013 | 5.648 | 5.771 | 5.403 | 5.749 | 0 | +0.03(+0.50%) |
Aug 16, 2013 | 5.670 | 5.879 | 5.670 | 5.720 | 0 | +0.01(+0.13%) |
Aug 15, 2013 | 5.756 | 5.810 | 5.562 | 5.713 | 16,019 | -0.14(-2.34%) |
Aug 14, 2013 | 5.807 | 5.872 | 5.764 | 5.850 | 0 | +0.01(+0.12%) |
Aug 13, 2013 | 5.937 | 6.052 | 5.699 | 5.843 | 76,000 | -0.12(-1.93%) |
Aug 12, 2013 | 5.764 | 6.045 | 5.648 | 5.958 | 83,933 | +0.13(+2.22%) |
Aug 09, 2013 | 5.684 | 5.980 | 5.684 | 5.828 | 140,808 | +0.19(+3.32%) |
Aug 08, 2013 | 5.692 | 5.692 | 5.615 | 5.641 | 12,029 | +0.01(+0.26%) |
Aug 07, 2013 | 5.699 | 5.706 | 5.604 | 5.627 | 27,274 | -0.04(-0.64%) |
Aug 06, 2013 | 5.627 | 5.749 | 5.627 | 5.663 | 42,190 | +0.04(+0.77%) |
Aug 05, 2013 | 5.389 | 5.706 | 5.389 | 5.620 | 78,107 | +0.23(+4.28%) |
Aug 02, 2013 | 5.432 | 5.620 | 5.295 | 5.389 | 76,594 | -0.09(-1.58%) |
Aug 01, 2013 | 5.677 | 5.778 | 5.475 | 5.475 | 37,079 | -0.14(-2.56%) |
Jul 31, 2013 | 5.778 | 5.916 | 5.418 | 5.620 | 0 | -0.16(-2.74%) |
Jul 30, 2013 | 6.196 | 6.232 | 5.454 | 5.778 | 0 | -0.33(-5.42%) |
Jul 29, 2013 | 6.030 | 6.376 | 5.879 | 6.109 | 0 | +0.13(+2.17%) |
Jul 26, 2013 | 6.016 | 6.109 | 5.944 | 5.980 | 0 | -0.03(-0.48%) |
Jul 25, 2013 | 5.814 | 6.095 | 5.785 | 6.009 | 0 | +0.22(+3.86%) |
Jul 24, 2013 | 5.764 | 5.828 | 5.723 | 5.785 | 0 | +0.06(+1.13%) |
Jul 23, 2013 | 5.555 | 5.764 | 5.537 | 5.720 | 0 | +0.22(+3.93%) |
Jul 22, 2013 | 5.429 | 5.504 | 5.360 | 5.504 | 0 | +0.09(+1.60%) |
Jul 19, 2013 | 5.348 | 5.432 | 5.348 | 5.418 | 0 | +0.05(+0.94%) |
Jul 18, 2013 | 5.292 | 5.403 | 5.288 | 5.367 | 0 | +0.10(+1.92%) |
Jul 17, 2013 | 5.281 | 5.331 | 5.223 | 5.267 | 30,151 | -0.04(-0.81%) |
Jul 16, 2013 | 5.288 | 5.403 | 5.230 | 5.310 | 0 | -0.01(-0.27%) |
Jul 15, 2013 | 5.267 | 5.331 | 5.224 | 5.324 | 0 | +0.01(+0.14%) |
Jul 12, 2013 | 5.310 | 5.317 | 5.101 | 5.317 | 0 | +0.06(+1.23%) |
Jul 11, 2013 | 5.223 | 5.354 | 5.115 | 5.252 | 0 | +0.10(+1.96%) |
Jul 10, 2013 | 4.791 | 5.166 | 4.791 | 5.151 | 0 | +0.34(+7.04%) |
Jul 09, 2013 | 4.625 | 4.863 | 4.511 | 4.813 | 0 | +0.24(+5.20%) |
Jul 08, 2013 | 4.474 | 4.596 | 4.474 | 4.575 | 0 | +0.10(+2.25%) |
Jul 05, 2013 | 4.492 | 4.492 | 4.330 | 4.474 | 0 | +0.15(+3.50%) |
Jul 03, 2013 | 4.186 | 4.424 | 4.186 | 4.323 | 0 | +0.15(+3.63%) |
Jul 02, 2013 | 4.748 | 4.748 | 3.970 | 4.171 | 0 | -0.25(-5.70%) |
Jul 01, 2013 | 4.517 | 4.546 | 4.417 | 4.424 | 0 | -0.11(-2.38%) |
Jun 28, 2013 | 4.546 | 4.553 | 4.474 | 4.532 | 72,400 | +0.03(+0.64%) |
Jun 26, 2013 | 4.503 | 4.589 | 4.402 | 4.503 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 4.510 | 4.589 | 4.467 | 4.503 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.503 | 4.596 | 4.503 | 4.503 | 0 | -0.01(-0.32%) |
Jun 21, 2013 | 4.503 | 4.589 | 4.503 | 4.517 | 37,060 | +0.01(+0.16%) |
Jun 20, 2013 | 4.445 | 4.618 | 4.445 | 4.510 | 0 | +0.02(+0.48%) |
Jun 19, 2013 | 4.424 | 4.589 | 4.424 | 4.488 | 0 | +0.08(+1.80%) |
Jun 18, 2013 | 4.413 | 4.467 | 4.395 | 4.409 | 0 | +0.01(+0.16%) |
Jun 17, 2013 | 4.323 | 4.503 | 4.323 | 4.402 | 0 | +0.06(+1.50%) |
Jun 14, 2013 | 4.395 | 4.409 | 4.330 | 4.337 | 0 | -0.03(-0.66%) |
Jun 13, 2013 | 4.380 | 4.409 | 4.337 | 4.366 | 15,765 | +0.03(+0.66%) |
Jun 12, 2013 | 4.344 | 4.395 | 4.251 | 4.337 | 25,417 | -0.01(-0.33%) |
Jun 11, 2013 | 4.481 | 4.481 | 4.323 | 4.352 | 60,652 | -0.12(-2.74%) |
Jun 10, 2013 | 4.316 | 4.546 | 4.316 | 4.474 | 0 | +0.15(+3.50%) |
Jun 07, 2013 | 4.366 | 4.409 | 4.312 | 4.323 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 4.323 | 4.395 | 4.287 | 4.323 | 0 | +0.00(+0.00%) |
Jun 05, 2013 | 4.330 | 4.532 | 4.323 | 4.323 | 0 | -0.01(-0.33%) |
Jun 04, 2013 | 4.308 | 4.467 | 4.287 | 4.337 | 0 | +0.02(+0.50%) |