Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.095 | 7.207 | 7.095 | 7.201 | 418,164 | +0.07(+0.99%) |
Aug 29, 2013 | 7.195 | 7.260 | 7.089 | 7.131 | 809,999 | -0.13(-1.78%) |
Aug 28, 2013 | 7.213 | 7.313 | 7.213 | 7.260 | 285,461 | +0.05(+0.65%) |
Aug 27, 2013 | 7.201 | 7.401 | 7.183 | 7.213 | 872,409 | -0.02(-0.24%) |
Aug 26, 2013 | 7.319 | 7.349 | 7.207 | 7.231 | 547,425 | -0.11(-1.46%) |
Aug 23, 2013 | 7.302 | 7.366 | 7.260 | 7.338 | 531,859 | +0.04(+0.50%) |
Aug 22, 2013 | 7.307 | 7.319 | 7.225 | 7.302 | 515,521 | +0.04(+0.57%) |
Aug 21, 2013 | 7.290 | 7.361 | 7.260 | 7.260 | 953,058 | -0.03(-0.40%) |
Aug 20, 2013 | 7.148 | 7.324 | 7.142 | 7.290 | 1,387,753 | +0.14(+1.98%) |
Aug 19, 2013 | 6.995 | 7.154 | 6.995 | 7.148 | 2,331,414 | +0.20(+2.89%) |
Aug 16, 2013 | 6.918 | 6.953 | 6.906 | 6.947 | 528,798 | -0.01(-0.08%) |
Aug 15, 2013 | 6.936 | 6.965 | 6.918 | 6.953 | 725,594 | +0.01(+0.17%) |
Aug 14, 2013 | 6.953 | 7.000 | 6.924 | 6.941 | 452,796 | -0.05(-0.76%) |
Aug 13, 2013 | 7.000 | 7.048 | 6.936 | 6.995 | 673,281 | -0.05(-0.67%) |
Aug 12, 2013 | 7.018 | 7.060 | 7.000 | 7.042 | 483,171 | +0.06(+0.86%) |
Aug 09, 2013 | 7.000 | 7.000 | 6.941 | 6.982 | 311,663 | -0.04(-0.60%) |
Aug 08, 2013 | 7.024 | 7.036 | 6.965 | 7.024 | 453,462 | +0.02(+0.33%) |
Aug 07, 2013 | 7.000 | 7.036 | 6.941 | 7.000 | 444,166 | -0.04(-0.50%) |
Aug 06, 2013 | 7.065 | 7.083 | 7.006 | 7.036 | 571,542 | -0.04(-0.58%) |
Aug 05, 2013 | 7.107 | 7.113 | 7.000 | 7.077 | 726,759 | -0.04(-0.50%) |
Aug 02, 2013 | 7.124 | 7.148 | 7.089 | 7.113 | 509,340 | +0.03(+0.42%) |
Aug 01, 2013 | 7.201 | 7.201 | 7.083 | 7.083 | 592,661 | -0.11(-1.56%) |
Jul 31, 2013 | 7.160 | 7.213 | 7.107 | 7.195 | 467,828 | -0.04(-0.57%) |
Jul 30, 2013 | 7.213 | 7.237 | 7.178 | 7.237 | 259,505 | +0.00(+0.00%) |
Jul 29, 2013 | 7.154 | 7.278 | 7.154 | 7.237 | 565,205 | +0.04(+0.49%) |
Jul 26, 2013 | 7.225 | 7.248 | 7.160 | 7.201 | 368,991 | +0.05(+0.66%) |
Jul 25, 2013 | 7.119 | 7.201 | 7.089 | 7.154 | 363,434 | -0.02(-0.25%) |
Jul 24, 2013 | 7.189 | 7.207 | 7.160 | 7.172 | 366,805 | -0.10(-1.38%) |
Jul 23, 2013 | 7.207 | 7.313 | 7.207 | 7.272 | 354,438 | +0.04(+0.49%) |
Jul 22, 2013 | 7.290 | 7.319 | 7.213 | 7.237 | 485,717 | -0.09(-1.21%) |
Jul 19, 2013 | 7.372 | 7.402 | 7.319 | 7.325 | 337,198 | -0.09(-1.20%) |
Jul 18, 2013 | 7.431 | 7.461 | 7.402 | 7.414 | 291,865 | -0.01(-0.16%) |
Jul 17, 2013 | 7.408 | 7.479 | 7.408 | 7.425 | 295,564 | -0.02(-0.24%) |
Jul 16, 2013 | 7.366 | 7.443 | 7.337 | 7.443 | 414,221 | +0.05(+0.64%) |
Jul 15, 2013 | 7.437 | 7.437 | 7.384 | 7.396 | 341,301 | -0.06(-0.79%) |
Jul 12, 2013 | 7.449 | 7.496 | 7.414 | 7.455 | 232,009 | +0.01(+0.08%) |
Jul 11, 2013 | 7.431 | 7.502 | 7.414 | 7.449 | 424,978 | +0.05(+0.72%) |
Jul 10, 2013 | 7.437 | 7.437 | 7.355 | 7.396 | 555,945 | -0.05(-0.71%) |
Jul 09, 2013 | 7.443 | 7.449 | 7.414 | 7.449 | 533,365 | +0.01(+0.16%) |
Jul 08, 2013 | 7.467 | 7.567 | 7.396 | 7.437 | 495,321 | -0.04(-0.47%) |
Jul 05, 2013 | 7.538 | 7.538 | 7.378 | 7.473 | 394,605 | -0.10(-1.33%) |
Jul 03, 2013 | 7.573 | 7.603 | 7.479 | 7.573 | 677,527 | -0.13(-1.69%) |
Jul 02, 2013 | 7.768 | 7.791 | 7.659 | 7.703 | 631,098 | -0.06(-0.84%) |
Jul 01, 2013 | 7.679 | 7.768 | 7.673 | 7.768 | 747,950 | +0.17(+2.17%) |
Jun 28, 2013 | 7.638 | 7.650 | 7.538 | 7.603 | 390,069 | -0.02(-0.31%) |
Jun 27, 2013 | 7.573 | 7.679 | 7.573 | 7.626 | 460,272 | +0.06(+0.78%) |
Jun 26, 2013 | 7.378 | 7.582 | 7.296 | 7.567 | 746,315 | +0.29(+3.97%) |
Jun 25, 2013 | 7.272 | 7.310 | 7.089 | 7.278 | 811,061 | -0.02(-0.24%) |
Jun 24, 2013 | 7.307 | 7.343 | 7.172 | 7.296 | 1,030,288 | -0.14(-1.83%) |
Jun 21, 2013 | 7.496 | 7.535 | 7.390 | 7.431 | 512,163 | -0.05(-0.63%) |
Jun 20, 2013 | 7.703 | 7.732 | 7.443 | 7.479 | 1,037,849 | -0.27(-3.50%) |
Jun 19, 2013 | 7.815 | 7.821 | 7.750 | 7.750 | 435,595 | -0.07(-0.91%) |
Jun 18, 2013 | 7.809 | 7.821 | 7.738 | 7.821 | 547,007 | -0.05(-0.60%) |
Jun 17, 2013 | 7.833 | 7.880 | 7.786 | 7.868 | 385,654 | +0.01(+0.08%) |
Jun 14, 2013 | 7.850 | 7.898 | 7.821 | 7.862 | 380,775 | +0.00(+0.00%) |
Jun 13, 2013 | 7.791 | 7.880 | 7.721 | 7.862 | 604,864 | +0.05(+0.68%) |
Jun 12, 2013 | 7.845 | 7.898 | 7.762 | 7.809 | 702,214 | -0.11(-1.42%) |
Jun 11, 2013 | 7.821 | 7.927 | 7.762 | 7.921 | 763,985 | +0.04(+0.45%) |
Jun 10, 2013 | 8.028 | 8.028 | 7.850 | 7.886 | 734,822 | -0.12(-1.55%) |
Jun 07, 2013 | 8.004 | 8.028 | 7.933 | 8.010 | 400,915 | -0.01(-0.15%) |
Jun 06, 2013 | 7.927 | 8.022 | 7.927 | 8.022 | 297,686 | +0.06(+0.74%) |
Jun 05, 2013 | 7.927 | 8.028 | 7.915 | 7.963 | 755,989 | +0.02(+0.30%) |
Jun 04, 2013 | 7.821 | 7.980 | 7.756 | 7.939 | 743,001 | +0.07(+0.90%) |