Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.280 | 6.280 | 6.220 | 6.260 | 0 | -0.04(-0.63%) |
Aug 29, 2013 | 6.320 | 6.471 | 6.240 | 6.300 | 142,911 | -0.03(-0.47%) |
Aug 28, 2013 | 6.460 | 6.460 | 6.270 | 6.330 | 0 | -0.15(-2.31%) |
Aug 27, 2013 | 6.500 | 6.630 | 6.450 | 6.480 | 256,189 | -0.11(-1.67%) |
Aug 26, 2013 | 6.730 | 6.730 | 6.550 | 6.590 | 0 | -0.12(-1.79%) |
Aug 23, 2013 | 6.440 | 6.790 | 6.390 | 6.710 | 0 | +0.26(+4.03%) |
Aug 22, 2013 | 6.380 | 6.500 | 6.340 | 6.450 | 109,699 | +0.07(+1.10%) |
Aug 21, 2013 | 6.410 | 6.500 | 6.280 | 6.380 | 0 | -0.07(-1.09%) |
Aug 20, 2013 | 6.360 | 6.450 | 6.290 | 6.450 | 291,941 | +0.11(+1.74%) |
Aug 19, 2013 | 6.220 | 6.370 | 6.220 | 6.340 | 400,719 | +0.10(+1.60%) |
Aug 16, 2013 | 6.250 | 6.280 | 6.210 | 6.240 | 0 | -0.03(-0.48%) |
Aug 15, 2013 | 6.370 | 6.430 | 6.270 | 6.270 | 166,652 | -0.15(-2.34%) |
Aug 14, 2013 | 6.500 | 6.500 | 6.340 | 6.420 | 166,892 | -0.06(-0.93%) |
Aug 13, 2013 | 6.450 | 6.510 | 6.380 | 6.480 | 114,002 | +0.05(+0.78%) |
Aug 12, 2013 | 6.440 | 6.520 | 6.370 | 6.430 | 155,894 | -0.07(-1.08%) |
Aug 09, 2013 | 6.670 | 6.670 | 6.450 | 6.500 | 314,700 | -0.21(-3.13%) |
Aug 08, 2013 | 6.750 | 7.650 | 6.300 | 6.710 | 756,181 | -1.10(-14.08%) |
Aug 07, 2013 | 7.670 | 7.880 | 7.650 | 7.810 | 99,662 | +0.10(+1.30%) |
Aug 06, 2013 | 7.680 | 7.790 | 7.545 | 7.710 | 189,343 | -0.01(-0.13%) |
Aug 05, 2013 | 7.620 | 7.740 | 7.530 | 7.720 | 164,616 | +0.07(+0.92%) |
Aug 02, 2013 | 7.570 | 7.680 | 7.430 | 7.650 | 105,363 | +0.03(+0.39%) |
Aug 01, 2013 | 7.560 | 7.670 | 7.540 | 7.620 | 110,284 | +0.08(+1.06%) |
Jul 31, 2013 | 7.700 | 7.700 | 7.460 | 7.540 | 0 | -0.12(-1.57%) |
Jul 30, 2013 | 7.590 | 7.715 | 7.500 | 7.660 | 0 | +0.12(+1.59%) |
Jul 29, 2013 | 7.510 | 7.560 | 7.450 | 7.540 | 0 | +0.04(+0.53%) |
Jul 26, 2013 | 7.620 | 7.620 | 7.480 | 7.500 | 0 | -0.15(-1.96%) |
Jul 25, 2013 | 7.500 | 7.650 | 7.490 | 7.650 | 0 | +0.12(+1.59%) |
Jul 24, 2013 | 7.640 | 7.650 | 7.450 | 7.530 | 0 | -0.06(-0.79%) |
Jul 23, 2013 | 7.520 | 7.640 | 7.500 | 7.590 | 0 | +0.09(+1.20%) |
Jul 22, 2013 | 7.550 | 7.590 | 7.480 | 7.500 | 0 | -0.07(-0.92%) |
Jul 19, 2013 | 7.500 | 7.570 | 7.470 | 7.570 | 0 | +0.06(+0.80%) |
Jul 18, 2013 | 7.450 | 7.580 | 7.430 | 7.510 | 0 | +0.06(+0.81%) |
Jul 17, 2013 | 7.370 | 7.570 | 7.370 | 7.450 | 173,413 | +0.09(+1.22%) |
Jul 16, 2013 | 7.280 | 7.440 | 7.220 | 7.360 | 0 | +0.07(+0.89%) |
Jul 15, 2013 | 7.130 | 7.360 | 7.130 | 7.295 | 0 | +0.14(+2.03%) |
Jul 12, 2013 | 7.070 | 7.160 | 6.960 | 7.150 | 0 | +0.08(+1.13%) |
Jul 11, 2013 | 7.090 | 7.130 | 6.990 | 7.070 | 0 | +0.06(+0.86%) |
Jul 10, 2013 | 7.000 | 7.140 | 6.980 | 7.010 | 0 | +0.01(+0.14%) |
Jul 09, 2013 | 6.990 | 7.020 | 6.848 | 7.000 | 0 | +0.06(+0.86%) |
Jul 08, 2013 | 6.920 | 6.960 | 6.860 | 6.940 | 306,061 | +0.04(+0.58%) |
Jul 05, 2013 | 6.940 | 6.940 | 6.770 | 6.900 | 0 | +0.06(+0.88%) |
Jul 03, 2013 | 6.770 | 6.860 | 6.760 | 6.840 | 0 | +0.02(+0.29%) |
Jul 02, 2013 | 6.910 | 6.920 | 6.710 | 6.820 | 0 | -0.07(-1.02%) |
Jul 01, 2013 | 6.940 | 7.016 | 6.840 | 6.890 | 0 | -0.01(-0.14%) |
Jun 28, 2013 | 7.050 | 7.050 | 6.870 | 6.900 | 732,105 | -0.24(-3.36%) |
Jun 26, 2013 | 7.300 | 7.334 | 7.103 | 7.140 | 0 | -0.13(-1.76%) |
Jun 25, 2013 | 7.340 | 7.380 | 7.150 | 7.268 | 0 | -0.01(-0.16%) |
Jun 24, 2013 | 7.220 | 7.310 | 7.212 | 7.280 | 0 | -0.02(-0.27%) |
Jun 21, 2013 | 7.340 | 7.410 | 7.220 | 7.300 | 274,148 | -0.02(-0.27%) |
Jun 20, 2013 | 7.290 | 7.400 | 7.270 | 7.320 | 0 | -0.05(-0.68%) |
Jun 19, 2013 | 7.510 | 7.520 | 7.360 | 7.370 | 0 | -0.12(-1.60%) |
Jun 18, 2013 | 7.500 | 7.520 | 7.360 | 7.490 | 0 | +0.02(+0.27%) |
Jun 17, 2013 | 7.430 | 7.480 | 7.350 | 7.470 | 0 | +0.12(+1.63%) |
Jun 14, 2013 | 7.530 | 7.602 | 7.330 | 7.350 | 0 | -0.17(-2.26%) |
Jun 13, 2013 | 7.310 | 7.570 | 7.290 | 7.520 | 206,764 | +0.20(+2.73%) |
Jun 12, 2013 | 7.480 | 7.510 | 7.290 | 7.320 | 202,082 | -0.11(-1.48%) |
Jun 11, 2013 | 7.500 | 7.538 | 7.395 | 7.430 | 178,408 | -0.15(-1.98%) |
Jun 10, 2013 | 7.540 | 7.620 | 7.470 | 7.580 | 0 | +0.08(+1.07%) |
Jun 07, 2013 | 7.580 | 7.580 | 7.400 | 7.500 | 0 | -0.02(-0.27%) |
Jun 06, 2013 | 7.510 | 7.550 | 7.390 | 7.520 | 237,807 | -0.01(-0.13%) |
Jun 05, 2013 | 7.560 | 7.660 | 7.480 | 7.530 | 0 | -0.06(-0.79%) |
Jun 04, 2013 | 7.730 | 7.834 | 7.420 | 7.590 | 0 | -0.12(-1.56%) |