Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.216 | 6.216 | 6.150 | 6.167 | 9,137 | -0.11(-1.81%) |
Aug 29, 2013 | 6.266 | 6.320 | 6.240 | 6.280 | 21,710 | +0.11(+1.78%) |
Aug 28, 2013 | 6.100 | 6.200 | 6.070 | 6.170 | 14,900 | +0.30(+5.11%) |
Aug 27, 2013 | 5.960 | 5.980 | 5.830 | 5.870 | 36,156 | -0.49(-7.70%) |
Aug 26, 2013 | 6.450 | 6.450 | 6.360 | 6.360 | 27,424 | -0.28(-4.22%) |
Aug 23, 2013 | 6.640 | 6.680 | 6.640 | 6.640 | 3,037 | +0.02(+0.30%) |
Aug 22, 2013 | 6.530 | 6.620 | 6.500 | 6.620 | 48,892 | +0.21(+3.28%) |
Aug 21, 2013 | 6.470 | 6.560 | 6.410 | 6.410 | 26,193 | +0.27(+4.31%) |
Aug 20, 2013 | 6.180 | 6.180 | 6.010 | 6.145 | 59,000 | +0.12(+2.08%) |
Aug 19, 2013 | 6.280 | 6.320 | 6.020 | 6.020 | 103,922 | -0.80(-11.73%) |
Aug 16, 2013 | 6.880 | 6.895 | 6.810 | 6.820 | 9,748 | +0.07(+1.04%) |
Aug 15, 2013 | 6.680 | 6.760 | 6.650 | 6.750 | 20,494 | +0.12(+1.81%) |
Aug 14, 2013 | 6.665 | 6.710 | 6.610 | 6.630 | 86,408 | +0.06(+0.91%) |
Aug 13, 2013 | 6.600 | 6.600 | 6.530 | 6.570 | 43,846 | -0.11(-1.65%) |
Aug 12, 2013 | 6.710 | 6.730 | 6.660 | 6.680 | 22,421 | -0.05(-0.74%) |
Aug 09, 2013 | 6.650 | 6.730 | 6.628 | 6.730 | 27,746 | -0.08(-1.17%) |
Aug 08, 2013 | 6.790 | 6.840 | 6.700 | 6.810 | 74,730 | +0.28(+4.29%) |
Aug 07, 2013 | 6.710 | 6.730 | 6.470 | 6.530 | 124,403 | -0.32(-4.67%) |
Aug 06, 2013 | 7.250 | 7.268 | 6.850 | 6.850 | 115,593 | -0.58(-7.81%) |
Aug 05, 2013 | 7.410 | 7.430 | 7.380 | 7.430 | 92,971 | +0.22(+3.08%) |
Aug 02, 2013 | 7.190 | 7.230 | 7.130 | 7.208 | 63,090 | +0.21(+3.01%) |
Aug 01, 2013 | 6.890 | 7.040 | 6.890 | 6.997 | 124,717 | +0.32(+4.75%) |
Jul 31, 2013 | 6.680 | 6.760 | 6.670 | 6.680 | 116,010 | +0.24(+3.73%) |
Jul 30, 2013 | 6.410 | 6.440 | 6.370 | 6.440 | 49,384 | +0.18(+2.88%) |
Jul 29, 2013 | 6.340 | 6.390 | 6.250 | 6.260 | 28,988 | -0.13(-2.03%) |
Jul 26, 2013 | 6.360 | 6.400 | 6.304 | 6.390 | 14,074 | -0.12(-1.83%) |
Jul 25, 2013 | 6.410 | 6.510 | 6.343 | 6.509 | 29,878 | +0.24(+3.81%) |
Jul 24, 2013 | 6.400 | 6.440 | 6.270 | 6.270 | 133,584 | +0.21(+3.47%) |
Jul 23, 2013 | 6.160 | 6.160 | 6.000 | 6.060 | 87,254 | +0.18(+3.06%) |
Jul 22, 2013 | 5.950 | 5.910 | 5.860 | 5.880 | 39,650 | +0.19(+3.34%) |
Jul 19, 2013 | 5.530 | 5.700 | 5.500 | 5.690 | 71,934 | +0.21(+3.83%) |
Jul 18, 2013 | 5.460 | 5.480 | 5.440 | 5.480 | 22,500 | +0.04(+0.74%) |
Jul 17, 2013 | 5.440 | 5.460 | 5.440 | 5.440 | 6,949 | +0.04(+0.74%) |
Jul 16, 2013 | 5.393 | 5.410 | 5.380 | 5.400 | 33,738 | -0.02(-0.37%) |
Jul 15, 2013 | 5.420 | 5.440 | 5.370 | 5.420 | 20,633 | -0.02(-0.37%) |
Jul 12, 2013 | 5.405 | 5.440 | 5.390 | 5.440 | 28,945 | +0.05(+0.93%) |
Jul 11, 2013 | 5.375 | 5.420 | 5.360 | 5.390 | 29,442 | +0.25(+4.86%) |
Jul 10, 2013 | 5.135 | 5.150 | 5.100 | 5.140 | 5,253 | +0.02(+0.39%) |
Jul 09, 2013 | 5.210 | 5.150 | 5.107 | 5.120 | 54,965 | +0.00(+0.00%) |
Jul 08, 2013 | 5.070 | 5.130 | 5.060 | 5.120 | 78,548 | +0.20(+4.07%) |
Jul 05, 2013 | 4.947 | 4.980 | 4.890 | 4.920 | 54,272 | +0.26(+5.58%) |
Jul 03, 2013 | 4.633 | 4.660 | 4.633 | 4.660 | 15,149 | +0.00(+0.00%) |
Jul 02, 2013 | 4.720 | 4.720 | 4.640 | 4.660 | 16,621 | +0.04(+0.87%) |
Jul 01, 2013 | 4.630 | 4.690 | 4.620 | 4.620 | 9,172 | -0.03(-0.65%) |
Jun 28, 2013 | 4.610 | 4.670 | 4.610 | 4.650 | 49,754 | +0.23(+5.20%) |
Jun 26, 2013 | 4.480 | 4.480 | 4.360 | 4.420 | 19,929 | +0.21(+4.99%) |
Jun 25, 2013 | 4.280 | 4.210 | 4.160 | 4.210 | 19,830 | +0.06(+1.45%) |
Jun 24, 2013 | 4.040 | 4.170 | 4.040 | 4.150 | 23,356 | -0.13(-3.04%) |
Jun 21, 2013 | 4.250 | 4.280 | 4.190 | 4.280 | 12,527 | +0.10(+2.39%) |
Jun 20, 2013 | 4.275 | 4.322 | 4.170 | 4.180 | 12,257 | -0.15(-3.46%) |
Jun 19, 2013 | 4.470 | 4.470 | 4.330 | 4.330 | 29,746 | -0.09(-2.04%) |
Jun 18, 2013 | 4.370 | 4.430 | 4.350 | 4.420 | 35,192 | -0.01(-0.23%) |
Jun 17, 2013 | 4.435 | 4.440 | 4.380 | 4.430 | 5,798 | +0.19(+4.48%) |
Jun 14, 2013 | 4.291 | 4.330 | 4.230 | 4.240 | 6,559 | -0.03(-0.70%) |
Jun 13, 2013 | 4.232 | 4.320 | 4.210 | 4.270 | 4,966 | +0.02(+0.45%) |
Jun 12, 2013 | 4.320 | 4.360 | 4.250 | 4.251 | 11,816 | +0.04(+0.97%) |
Jun 11, 2013 | 4.300 | 4.300 | 4.210 | 4.210 | 33,272 | -0.14(-3.22%) |
Jun 10, 2013 | 4.420 | 4.480 | 4.330 | 4.350 | 27,101 | +0.05(+1.16%) |
Jun 07, 2013 | 4.250 | 4.330 | 4.200 | 4.300 | 35,666 | -0.02(-0.46%) |
Jun 06, 2013 | 4.210 | 4.320 | 4.210 | 4.320 | 33,744 | -0.07(-1.59%) |
Jun 05, 2013 | 4.433 | 4.530 | 4.350 | 4.390 | 115,146 | -0.05(-1.13%) |
Jun 04, 2013 | 4.530 | 4.530 | 4.440 | 4.440 | 36,440 | -0.10(-2.20%) |