Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.890 | 5.899 | 5.760 | 5.870 | 1,055,255 | +0.14(+2.44%) |
Aug 29, 2013 | 5.720 | 5.777 | 5.661 | 5.730 | 468,386 | +0.08(+1.42%) |
Aug 28, 2013 | 5.590 | 5.650 | 5.570 | 5.650 | 465,231 | +0.00(+0.00%) |
Aug 27, 2013 | 5.620 | 5.660 | 5.570 | 5.650 | 835,881 | -0.13(-2.25%) |
Aug 26, 2013 | 5.840 | 5.920 | 5.770 | 5.780 | 295,498 | -0.07(-1.20%) |
Aug 23, 2013 | 6.100 | 6.100 | 5.810 | 5.850 | 1,691,209 | -0.22(-3.62%) |
Aug 22, 2013 | 6.080 | 6.110 | 6.005 | 6.070 | 190,877 | -0.07(-1.14%) |
Aug 21, 2013 | 6.180 | 6.200 | 6.000 | 6.140 | 789,483 | +0.04(+0.66%) |
Aug 20, 2013 | 6.140 | 6.142 | 6.040 | 6.100 | 630,835 | -0.05(-0.81%) |
Aug 19, 2013 | 6.100 | 6.180 | 6.090 | 6.150 | 166,742 | +0.06(+0.99%) |
Aug 16, 2013 | 6.080 | 6.200 | 6.080 | 6.090 | 850,703 | -0.09(-1.46%) |
Aug 15, 2013 | 6.580 | 6.600 | 6.110 | 6.180 | 1,995,522 | -0.28(-4.33%) |
Aug 14, 2013 | 6.600 | 6.610 | 6.460 | 6.460 | 257,584 | -0.14(-2.12%) |
Aug 13, 2013 | 6.520 | 6.630 | 6.500 | 6.600 | 347,585 | +0.15(+2.33%) |
Aug 12, 2013 | 6.380 | 6.480 | 6.370 | 6.450 | 754,088 | -0.25(-3.73%) |
Aug 09, 2013 | 6.730 | 6.750 | 6.660 | 6.700 | 352,931 | +0.01(+0.15%) |
Aug 08, 2013 | 6.920 | 6.920 | 6.680 | 6.690 | 519,022 | -0.30(-4.29%) |
Aug 07, 2013 | 7.000 | 7.020 | 6.935 | 6.990 | 559,614 | -0.02(-0.29%) |
Aug 06, 2013 | 6.970 | 7.040 | 6.940 | 7.010 | 511,142 | +0.21(+3.09%) |
Aug 05, 2013 | 6.810 | 6.850 | 6.710 | 6.800 | 354,193 | +0.05(+0.74%) |
Aug 02, 2013 | 6.710 | 6.750 | 6.660 | 6.750 | 399,515 | +0.03(+0.45%) |
Aug 01, 2013 | 6.580 | 6.730 | 6.580 | 6.720 | 241,390 | +0.14(+2.13%) |
Jul 31, 2013 | 6.560 | 6.780 | 6.470 | 6.580 | 730,019 | +0.06(+0.92%) |
Jul 30, 2013 | 6.540 | 6.620 | 6.500 | 6.520 | 122,934 | +0.05(+0.77%) |
Jul 29, 2013 | 6.460 | 6.490 | 6.430 | 6.470 | 317,837 | +0.03(+0.47%) |
Jul 26, 2013 | 6.520 | 6.690 | 6.400 | 6.440 | 425,620 | -0.01(-0.16%) |
Jul 25, 2013 | 6.580 | 6.585 | 6.432 | 6.450 | 262,512 | -0.14(-2.20%) |
Jul 24, 2013 | 6.390 | 6.680 | 6.350 | 6.595 | 664,898 | +0.29(+4.52%) |
Jul 23, 2013 | 6.440 | 6.490 | 6.270 | 6.310 | 581,646 | -0.11(-1.71%) |
Jul 22, 2013 | 6.590 | 6.920 | 6.350 | 6.420 | 1,096,868 | -0.50(-7.23%) |
Jul 19, 2013 | 6.970 | 7.050 | 6.880 | 6.920 | 519,970 | -0.14(-1.98%) |
Jul 18, 2013 | 7.050 | 7.090 | 7.000 | 7.060 | 1,472,501 | -0.09(-1.28%) |
Jul 17, 2013 | 6.920 | 7.220 | 6.843 | 7.151 | 1,414,626 | +0.21(+3.04%) |
Jul 16, 2013 | 6.950 | 7.000 | 6.900 | 6.940 | 382,088 | -0.10(-1.42%) |
Jul 15, 2013 | 7.050 | 7.070 | 7.010 | 7.040 | 119,825 | +0.00(+0.00%) |
Jul 12, 2013 | 7.120 | 7.140 | 7.020 | 7.040 | 483,698 | +0.02(+0.28%) |
Jul 11, 2013 | 7.020 | 7.120 | 7.010 | 7.020 | 944,664 | -0.44(-5.90%) |
Jul 10, 2013 | 7.420 | 7.500 | 7.292 | 7.460 | 537,342 | -0.05(-0.67%) |
Jul 09, 2013 | 7.500 | 7.579 | 7.480 | 7.510 | 368,999 | -0.14(-1.83%) |
Jul 08, 2013 | 7.670 | 7.760 | 7.590 | 7.650 | 334,141 | -0.19(-2.42%) |
Jul 05, 2013 | 7.830 | 8.000 | 7.815 | 7.840 | 663,424 | +0.36(+4.81%) |
Jul 03, 2013 | 7.490 | 7.510 | 7.340 | 7.480 | 451,513 | -0.09(-1.19%) |
Jul 02, 2013 | 7.390 | 7.600 | 7.380 | 7.570 | 703,183 | +0.14(+1.88%) |
Jul 01, 2013 | 7.575 | 7.640 | 7.310 | 7.430 | 1,335,426 | -0.25(-3.26%) |
Jun 28, 2013 | 8.070 | 8.130 | 7.670 | 7.680 | 2,463,166 | -0.12(-1.54%) |
Jun 26, 2013 | 7.650 | 7.810 | 7.650 | 7.800 | 2,139,283 | +0.48(+6.56%) |
Jun 25, 2013 | 7.290 | 7.369 | 7.270 | 7.320 | 1,190,703 | +0.05(+0.69%) |
Jun 24, 2013 | 7.240 | 7.330 | 7.202 | 7.270 | 865,450 | +0.10(+1.39%) |
Jun 21, 2013 | 7.200 | 7.220 | 7.045 | 7.170 | 902,215 | -0.14(-1.92%) |
Jun 20, 2013 | 7.150 | 7.330 | 7.000 | 7.310 | 2,467,695 | +0.65(+9.76%) |
Jun 19, 2013 | 6.470 | 6.670 | 6.435 | 6.660 | 802,539 | +0.15(+2.30%) |
Jun 18, 2013 | 6.450 | 6.560 | 6.431 | 6.510 | 709,246 | +0.16(+2.52%) |
Jun 17, 2013 | 6.350 | 6.380 | 6.330 | 6.350 | 225,356 | +0.05(+0.79%) |
Jun 14, 2013 | 6.330 | 6.350 | 6.285 | 6.300 | 225,114 | -0.06(-0.94%) |
Jun 13, 2013 | 6.400 | 6.440 | 6.323 | 6.360 | 293,313 | +0.04(+0.63%) |
Jun 12, 2013 | 6.440 | 6.440 | 6.260 | 6.320 | 367,217 | -0.08(-1.25%) |
Jun 11, 2013 | 6.500 | 6.500 | 6.385 | 6.400 | 372,050 | +0.06(+0.87%) |
Jun 10, 2013 | 6.400 | 6.431 | 6.318 | 6.345 | 276,377 | -0.07(-1.01%) |
Jun 07, 2013 | 6.320 | 6.415 | 6.290 | 6.410 | 2,251,294 | +0.31(+5.08%) |
Jun 06, 2013 | 6.210 | 6.239 | 6.000 | 6.100 | 813,742 | -0.10(-1.61%) |
Jun 05, 2013 | 6.210 | 6.240 | 6.130 | 6.200 | 482,878 | -0.02(-0.32%) |
Jun 04, 2013 | 6.230 | 6.310 | 6.210 | 6.220 | 254,837 | +0.11(+1.80%) |