Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.510 | 6.517 | 6.410 | 6.450 | 0 | -0.07(-1.07%) |
Aug 29, 2013 | 6.420 | 6.560 | 6.385 | 6.520 | 1,088,531 | +0.11(+1.72%) |
Aug 28, 2013 | 6.410 | 6.440 | 6.320 | 6.410 | 724,719 | -0.01(-0.16%) |
Aug 27, 2013 | 6.600 | 6.600 | 6.360 | 6.420 | 1,408,409 | -0.16(-2.43%) |
Aug 26, 2013 | 6.670 | 6.680 | 6.530 | 6.580 | 0 | -0.08(-1.20%) |
Aug 23, 2013 | 6.790 | 6.790 | 6.630 | 6.660 | 0 | -0.10(-1.48%) |
Aug 22, 2013 | 6.800 | 6.850 | 6.700 | 6.760 | 583,671 | +0.00(+0.00%) |
Aug 21, 2013 | 6.800 | 6.880 | 6.620 | 6.760 | 795,269 | -0.04(-0.59%) |
Aug 20, 2013 | 6.660 | 6.900 | 6.650 | 6.800 | 696,169 | +0.13(+1.95%) |
Aug 19, 2013 | 6.540 | 6.760 | 6.540 | 6.670 | 654,509 | +0.11(+1.68%) |
Aug 16, 2013 | 6.670 | 6.720 | 6.560 | 6.560 | 0 | -0.15(-2.24%) |
Aug 15, 2013 | 6.750 | 6.845 | 6.620 | 6.710 | 742,592 | -0.08(-1.18%) |
Aug 14, 2013 | 6.590 | 6.890 | 6.590 | 6.790 | 1,017,463 | +0.23(+3.51%) |
Aug 13, 2013 | 6.520 | 6.620 | 6.440 | 6.560 | 723,192 | +0.12(+1.86%) |
Aug 12, 2013 | 6.440 | 6.630 | 6.400 | 6.440 | 615,927 | +0.01(+0.16%) |
Aug 09, 2013 | 6.480 | 6.580 | 6.265 | 6.430 | 1,183,429 | -0.08(-1.23%) |
Aug 08, 2013 | 6.800 | 7.010 | 6.430 | 6.510 | 1,195,219 | -0.30(-4.41%) |
Aug 07, 2013 | 6.920 | 6.990 | 6.670 | 6.810 | 1,005,901 | -0.13(-1.87%) |
Aug 06, 2013 | 7.140 | 7.150 | 6.930 | 6.940 | 698,554 | -0.19(-2.66%) |
Aug 05, 2013 | 7.070 | 7.160 | 7.010 | 7.130 | 565,932 | +0.07(+0.99%) |
Aug 02, 2013 | 7.000 | 7.070 | 6.930 | 7.060 | 733,853 | +0.03(+0.43%) |
Aug 01, 2013 | 7.200 | 7.210 | 7.000 | 7.030 | 675,151 | -0.11(-1.54%) |
Jul 31, 2013 | 6.970 | 7.230 | 6.940 | 7.140 | 0 | +0.23(+3.33%) |
Jul 30, 2013 | 6.950 | 6.980 | 6.820 | 6.910 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 7.000 | 7.040 | 6.850 | 6.910 | 792,633 | -0.10(-1.43%) |
Jul 26, 2013 | 7.160 | 7.230 | 7.010 | 7.010 | 0 | -0.20(-2.77%) |
Jul 25, 2013 | 7.110 | 7.245 | 7.060 | 7.210 | 0 | +0.07(+0.98%) |
Jul 24, 2013 | 7.180 | 7.270 | 7.070 | 7.140 | 0 | -0.03(-0.42%) |
Jul 23, 2013 | 7.170 | 7.260 | 7.065 | 7.170 | 0 | +0.02(+0.28%) |
Jul 22, 2013 | 7.240 | 7.319 | 7.100 | 7.150 | 0 | -0.09(-1.24%) |
Jul 19, 2013 | 7.110 | 7.270 | 6.960 | 7.240 | 0 | +0.17(+2.40%) |
Jul 18, 2013 | 7.060 | 7.170 | 7.030 | 7.070 | 0 | +0.04(+0.57%) |
Jul 17, 2013 | 7.110 | 7.150 | 6.960 | 7.030 | 1,337,856 | -0.07(-0.99%) |
Jul 16, 2013 | 7.130 | 7.270 | 7.080 | 7.100 | 0 | +0.07(+1.00%) |
Jul 15, 2013 | 7.080 | 7.140 | 6.800 | 7.030 | 2,094,525 | +0.08(+1.15%) |
Jul 12, 2013 | 6.630 | 7.050 | 6.600 | 6.950 | 0 | +0.37(+5.54%) |
Jul 11, 2013 | 6.490 | 6.590 | 6.420 | 6.585 | 1,536,435 | +0.18(+2.89%) |
Jul 10, 2013 | 6.310 | 6.440 | 6.290 | 6.400 | 0 | +0.11(+1.75%) |
Jul 09, 2013 | 6.400 | 6.400 | 6.240 | 6.290 | 1,053,123 | -0.04(-0.63%) |
Jul 08, 2013 | 6.370 | 6.400 | 6.240 | 6.330 | 0 | +0.14(+2.26%) |
Jul 05, 2013 | 6.350 | 6.370 | 6.120 | 6.190 | 0 | -0.11(-1.75%) |
Jul 03, 2013 | 6.320 | 6.340 | 6.170 | 6.300 | 0 | +0.04(+0.64%) |
Jul 02, 2013 | 6.580 | 6.720 | 6.170 | 6.260 | 11,776,578 | -2.10(-25.12%) |
Jul 01, 2013 | 8.170 | 8.490 | 8.170 | 8.360 | 1,392,078 | +0.18(+2.20%) |
Jun 28, 2013 | 8.220 | 8.260 | 8.120 | 8.180 | 3,781,746 | -0.06(-0.73%) |
Jun 27, 2013 | 8.210 | 8.350 | 8.150 | 8.240 | 0 | +0.13(+1.60%) |
Jun 26, 2013 | 8.080 | 8.210 | 7.910 | 8.110 | 0 | +0.26(+3.31%) |
Jun 25, 2013 | 7.970 | 8.040 | 7.780 | 7.850 | 0 | +0.01(+0.13%) |
Jun 24, 2013 | 7.770 | 7.980 | 7.482 | 7.840 | 0 | -0.05(-0.63%) |
Jun 21, 2013 | 7.890 | 7.960 | 7.520 | 7.890 | 2,570,634 | -0.01(-0.13%) |
Jun 20, 2013 | 8.040 | 8.040 | 7.720 | 7.900 | 0 | -0.23(-2.83%) |
Jun 19, 2013 | 8.030 | 8.250 | 7.860 | 8.130 | 0 | +0.12(+1.50%) |
Jun 18, 2013 | 7.960 | 8.110 | 7.930 | 8.010 | 0 | +0.08(+1.01%) |
Jun 17, 2013 | 7.780 | 8.050 | 7.740 | 7.930 | 0 | +0.23(+2.99%) |
Jun 14, 2013 | 7.680 | 7.830 | 7.650 | 7.700 | 0 | -0.02(-0.26%) |
Jun 13, 2013 | 7.800 | 7.800 | 7.605 | 7.720 | 1,264,897 | -0.10(-1.28%) |
Jun 12, 2013 | 8.040 | 8.090 | 7.790 | 7.820 | 772,526 | -0.16(-2.01%) |
Jun 11, 2013 | 8.150 | 8.280 | 7.960 | 7.980 | 812,387 | -0.29(-3.51%) |
Jun 10, 2013 | 8.290 | 8.380 | 8.140 | 8.270 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 8.370 | 8.460 | 8.210 | 8.270 | 0 | -0.08(-0.96%) |
Jun 06, 2013 | 7.800 | 8.400 | 7.800 | 8.350 | 1,250,278 | +0.59(+7.60%) |
Jun 05, 2013 | 7.950 | 8.340 | 7.560 | 7.760 | 0 | +0.01(+0.13%) |
Jun 04, 2013 | 8.000 | 8.020 | 7.700 | 7.750 | 0 | -0.27(-3.37%) |