Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.689 | 7.718 | 7.606 | 7.638 | 0 | -0.03(-0.37%) |
Aug 29, 2013 | 7.625 | 7.737 | 7.597 | 7.667 | 5,880,841 | +0.03(+0.42%) |
Aug 28, 2013 | 7.629 | 7.676 | 7.589 | 7.635 | 9,489,032 | +0.00(+0.00%) |
Aug 27, 2013 | 7.820 | 7.823 | 7.609 | 7.635 | 10,168,894 | -0.25(-3.15%) |
Aug 26, 2013 | 7.992 | 7.995 | 7.880 | 7.883 | 7,152,701 | -0.08(-0.96%) |
Aug 23, 2013 | 7.941 | 7.982 | 7.823 | 7.960 | 0 | +0.01(+0.16%) |
Aug 22, 2013 | 7.883 | 7.992 | 7.867 | 7.947 | 3,304,916 | +0.08(+0.97%) |
Aug 21, 2013 | 7.906 | 7.939 | 7.836 | 7.871 | 0 | -0.04(-0.48%) |
Aug 20, 2013 | 7.807 | 7.947 | 7.734 | 7.909 | 6,271,908 | +0.11(+1.39%) |
Aug 19, 2013 | 7.861 | 7.941 | 7.797 | 7.801 | 9,155,919 | -0.10(-1.29%) |
Aug 16, 2013 | 7.810 | 7.966 | 7.772 | 7.902 | 0 | +0.06(+0.73%) |
Aug 15, 2013 | 7.826 | 7.886 | 7.705 | 7.845 | 7,266,292 | -0.11(-1.36%) |
Aug 14, 2013 | 7.950 | 7.985 | 7.912 | 7.953 | 8,761,582 | -0.01(-0.08%) |
Aug 13, 2013 | 7.890 | 8.014 | 7.861 | 7.960 | 16,761,399 | +0.07(+0.85%) |
Aug 12, 2013 | 7.867 | 7.902 | 7.813 | 7.893 | 4,106,196 | +0.02(+0.24%) |
Aug 09, 2013 | 7.893 | 7.931 | 7.816 | 7.874 | 6,124,047 | -0.04(-0.44%) |
Aug 08, 2013 | 7.855 | 7.953 | 7.820 | 7.909 | 6,419,234 | +0.11(+1.43%) |
Aug 07, 2013 | 7.877 | 7.877 | 7.711 | 7.797 | 12,193,806 | -0.09(-1.09%) |
Aug 06, 2013 | 7.960 | 7.960 | 7.840 | 7.883 | 9,986,271 | -0.10(-1.20%) |
Aug 05, 2013 | 7.957 | 8.023 | 7.915 | 7.979 | 11,258,716 | +0.02(+0.28%) |
Aug 02, 2013 | 7.953 | 7.985 | 7.912 | 7.957 | 8,700,883 | +0.00(+0.04%) |
Aug 01, 2013 | 7.918 | 7.977 | 7.890 | 7.953 | 20,836,410 | +0.09(+1.09%) |
Jul 31, 2013 | 7.829 | 7.937 | 7.775 | 7.867 | 0 | +0.06(+0.73%) |
Jul 30, 2013 | 7.657 | 7.867 | 7.632 | 7.810 | 17,891,160 | +0.17(+2.21%) |
Jul 29, 2013 | 7.699 | 7.699 | 7.587 | 7.641 | 0 | -0.05(-0.66%) |
Jul 26, 2013 | 7.743 | 7.759 | 7.680 | 7.692 | 0 | -0.09(-1.11%) |
Jul 25, 2013 | 7.858 | 7.957 | 7.730 | 7.778 | 0 | -0.04(-0.53%) |
Jul 24, 2013 | 7.902 | 7.928 | 7.807 | 7.820 | 0 | -0.07(-0.93%) |
Jul 23, 2013 | 7.976 | 7.979 | 7.877 | 7.893 | 0 | -0.02(-0.28%) |
Jul 22, 2013 | 7.816 | 7.928 | 7.813 | 7.915 | 0 | +0.10(+1.30%) |
Jul 19, 2013 | 7.855 | 7.855 | 7.718 | 7.813 | 0 | +0.03(+0.41%) |
Jul 18, 2013 | 7.740 | 8.004 | 7.600 | 7.781 | 29,909,422 | +0.33(+4.44%) |
Jul 17, 2013 | 7.482 | 7.517 | 7.444 | 7.450 | 6,131,789 | -0.00(-0.04%) |
Jul 16, 2013 | 7.514 | 7.559 | 7.431 | 7.453 | 0 | -0.04(-0.55%) |
Jul 15, 2013 | 7.482 | 7.511 | 7.453 | 7.495 | 0 | +0.04(+0.60%) |
Jul 12, 2013 | 7.425 | 7.466 | 7.355 | 7.450 | 0 | +0.02(+0.21%) |
Jul 11, 2013 | 7.482 | 7.482 | 7.383 | 7.434 | 7,658,314 | +0.03(+0.43%) |
Jul 10, 2013 | 7.415 | 7.447 | 7.352 | 7.403 | 0 | -0.01(-0.09%) |
Jul 09, 2013 | 7.418 | 7.412 | 7.329 | 7.409 | 0 | +0.06(+0.87%) |
Jul 08, 2013 | 7.355 | 7.380 | 7.336 | 7.345 | 0 | +0.03(+0.35%) |
Jul 05, 2013 | 7.301 | 7.399 | 7.269 | 7.320 | 0 | +0.03(+0.44%) |
Jul 03, 2013 | 7.266 | 7.304 | 7.224 | 7.288 | 0 | -0.03(-0.43%) |
Jul 02, 2013 | 7.310 | 7.352 | 7.291 | 7.320 | 0 | -0.00(-0.04%) |
Jul 01, 2013 | 7.317 | 7.387 | 7.278 | 7.323 | 0 | +0.04(+0.61%) |
Jun 28, 2013 | 7.323 | 7.323 | 7.211 | 7.278 | 12,102,552 | -0.04(-0.57%) |
Jun 27, 2013 | 7.358 | 7.373 | 7.317 | 7.320 | 0 | +0.01(+0.09%) |
Jun 26, 2013 | 7.313 | 7.358 | 7.227 | 7.313 | 0 | +0.02(+0.22%) |
Jun 25, 2013 | 7.052 | 7.310 | 7.052 | 7.297 | 0 | +0.28(+3.95%) |
Jun 24, 2013 | 7.001 | 7.059 | 6.973 | 7.020 | 0 | -0.10(-1.39%) |
Jun 21, 2013 | 7.218 | 7.218 | 7.052 | 7.119 | 19,248,924 | -0.04(-0.53%) |
Jun 20, 2013 | 7.247 | 7.313 | 7.154 | 7.157 | 0 | -0.14(-1.88%) |
Jun 19, 2013 | 7.352 | 7.412 | 7.288 | 7.294 | 0 | -0.07(-0.95%) |
Jun 18, 2013 | 7.297 | 7.403 | 7.297 | 7.364 | 12,091,207 | +0.04(+0.52%) |
Jun 17, 2013 | 7.380 | 7.613 | 7.274 | 7.326 | 0 | +0.01(+0.13%) |
Jun 14, 2013 | 7.425 | 7.434 | 7.270 | 7.317 | 0 | -0.09(-1.18%) |
Jun 13, 2013 | 7.418 | 7.431 | 7.383 | 7.404 | 22,644,618 | -0.03(-0.36%) |
Jun 12, 2013 | 7.508 | 7.508 | 7.409 | 7.431 | 8,633,675 | -0.01(-0.09%) |
Jun 11, 2013 | 7.422 | 7.488 | 7.383 | 7.438 | 16,930,516 | -0.04(-0.55%) |
Jun 10, 2013 | 7.514 | 7.555 | 7.463 | 7.479 | 0 | -0.02(-0.30%) |
Jun 07, 2013 | 7.590 | 7.603 | 7.473 | 7.501 | 0 | -0.06(-0.80%) |
Jun 06, 2013 | 7.473 | 7.566 | 7.434 | 7.562 | 11,068,235 | +0.07(+0.89%) |
Jun 05, 2013 | 7.508 | 7.559 | 7.450 | 7.495 | 0 | -0.10(-1.26%) |
Jun 04, 2013 | 7.629 | 7.680 | 7.562 | 7.590 | 0 | -0.04(-0.50%) |