Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.730 | 6.759 | 6.582 | 6.592 | 0 | -0.12(-1.76%) |
Aug 29, 2013 | 6.680 | 6.749 | 6.602 | 6.710 | 668,398 | -0.09(-1.30%) |
Aug 28, 2013 | 6.680 | 6.818 | 6.671 | 6.799 | 0 | +0.10(+1.47%) |
Aug 27, 2013 | 6.858 | 6.878 | 6.671 | 6.700 | 475,457 | -0.20(-2.86%) |
Aug 26, 2013 | 6.907 | 7.011 | 6.863 | 6.897 | 0 | -0.02(-0.28%) |
Aug 23, 2013 | 6.828 | 6.927 | 6.759 | 6.917 | 0 | +0.08(+1.15%) |
Aug 22, 2013 | 6.799 | 6.917 | 6.720 | 6.838 | 351,718 | +0.13(+1.91%) |
Aug 21, 2013 | 6.848 | 6.897 | 6.700 | 6.710 | 0 | -0.17(-2.44%) |
Aug 20, 2013 | 6.809 | 6.912 | 6.769 | 6.878 | 235,191 | +0.06(+0.87%) |
Aug 19, 2013 | 6.947 | 6.956 | 6.784 | 6.818 | 460,212 | -0.14(-1.98%) |
Aug 16, 2013 | 6.966 | 7.025 | 6.897 | 6.956 | 0 | -0.03(-0.49%) |
Aug 15, 2013 | 7.084 | 7.084 | 6.927 | 6.991 | 509,138 | -0.11(-1.59%) |
Aug 14, 2013 | 6.947 | 7.144 | 6.927 | 7.104 | 603,268 | +0.15(+2.12%) |
Aug 13, 2013 | 7.065 | 7.084 | 6.947 | 6.956 | 777,720 | -0.13(-1.81%) |
Aug 12, 2013 | 7.094 | 7.213 | 7.040 | 7.084 | 793,610 | -0.02(-0.28%) |
Aug 09, 2013 | 7.055 | 7.144 | 6.956 | 7.104 | 771,126 | +0.05(+0.70%) |
Aug 08, 2013 | 7.173 | 7.213 | 7.016 | 7.055 | 811,020 | +0.08(+1.13%) |
Aug 07, 2013 | 7.104 | 7.232 | 6.947 | 6.976 | 947,437 | -0.09(-1.26%) |
Aug 06, 2013 | 7.006 | 7.213 | 6.956 | 7.065 | 1,296,175 | +0.12(+1.70%) |
Aug 05, 2013 | 6.858 | 6.996 | 6.710 | 6.947 | 1,431,117 | +0.15(+2.17%) |
Aug 02, 2013 | 6.779 | 6.966 | 6.257 | 6.799 | 2,077,430 | +0.05(+0.73%) |
Aug 01, 2013 | 8.089 | 8.089 | 6.700 | 6.749 | 2,989,874 | -1.55(-18.65%) |
Jul 31, 2013 | 8.257 | 8.336 | 8.168 | 8.296 | 0 | +0.07(+0.84%) |
Jul 30, 2013 | 8.257 | 8.331 | 8.158 | 8.227 | 0 | -0.03(-0.36%) |
Jul 29, 2013 | 8.267 | 8.415 | 8.158 | 8.257 | 0 | -0.05(-0.59%) |
Jul 26, 2013 | 8.395 | 8.454 | 8.223 | 8.306 | 0 | -0.16(-1.86%) |
Jul 25, 2013 | 8.385 | 8.484 | 8.346 | 8.464 | 0 | +0.05(+0.59%) |
Jul 24, 2013 | 8.474 | 8.543 | 8.346 | 8.415 | 0 | -0.07(-0.81%) |
Jul 23, 2013 | 8.523 | 8.543 | 8.459 | 8.484 | 0 | -0.03(-0.35%) |
Jul 22, 2013 | 8.543 | 8.587 | 8.365 | 8.513 | 0 | +0.07(+0.82%) |
Jul 19, 2013 | 8.405 | 8.533 | 8.296 | 8.444 | 0 | -0.02(-0.23%) |
Jul 18, 2013 | 8.750 | 8.750 | 8.400 | 8.464 | 0 | -0.28(-3.16%) |
Jul 17, 2013 | 8.789 | 8.888 | 8.710 | 8.740 | 353,262 | -0.04(-0.45%) |
Jul 16, 2013 | 8.966 | 8.987 | 8.730 | 8.779 | 0 | -0.14(-1.55%) |
Jul 15, 2013 | 8.819 | 9.085 | 8.769 | 8.917 | 0 | +0.13(+1.46%) |
Jul 12, 2013 | 8.631 | 8.937 | 8.631 | 8.789 | 0 | +0.18(+2.06%) |
Jul 11, 2013 | 8.562 | 8.868 | 8.425 | 8.612 | 0 | +0.11(+1.27%) |
Jul 10, 2013 | 8.227 | 8.533 | 8.168 | 8.503 | 0 | +0.33(+3.98%) |
Jul 09, 2013 | 8.060 | 8.188 | 8.050 | 8.178 | 0 | +0.13(+1.59%) |
Jul 08, 2013 | 8.001 | 8.218 | 7.942 | 8.050 | 0 | +0.05(+0.62%) |
Jul 05, 2013 | 8.158 | 8.168 | 7.932 | 8.001 | 0 | -0.05(-0.61%) |
Jul 03, 2013 | 8.099 | 8.287 | 7.912 | 8.050 | 0 | -0.07(-0.85%) |
Jul 02, 2013 | 7.764 | 8.287 | 7.715 | 8.119 | 0 | +0.37(+4.83%) |
Jul 01, 2013 | 7.656 | 7.961 | 7.617 | 7.745 | 0 | +0.10(+1.29%) |
Jun 28, 2013 | 7.725 | 7.725 | 7.469 | 7.646 | 2,803,332 | +0.38(+5.29%) |
Jun 26, 2013 | 7.222 | 7.272 | 7.114 | 7.262 | 0 | +0.07(+0.96%) |
Jun 25, 2013 | 6.966 | 7.193 | 6.966 | 7.193 | 0 | +0.24(+3.40%) |
Jun 24, 2013 | 6.956 | 6.991 | 6.809 | 6.956 | 0 | -0.04(-0.56%) |
Jun 21, 2013 | 7.075 | 7.084 | 6.897 | 6.996 | 468,009 | -0.05(-0.70%) |
Jun 20, 2013 | 6.956 | 7.075 | 6.818 | 7.045 | 0 | -0.01(-0.14%) |
Jun 19, 2013 | 7.144 | 7.231 | 7.035 | 7.055 | 0 | -0.13(-1.78%) |
Jun 18, 2013 | 7.035 | 7.222 | 6.976 | 7.183 | 0 | +0.14(+1.96%) |
Jun 17, 2013 | 7.203 | 7.237 | 6.917 | 7.045 | 0 | -0.10(-1.38%) |
Jun 14, 2013 | 7.173 | 7.203 | 7.094 | 7.144 | 0 | -0.04(-0.55%) |
Jun 13, 2013 | 7.104 | 7.242 | 7.104 | 7.183 | 224,324 | +0.09(+1.25%) |
Jun 12, 2013 | 7.163 | 7.282 | 7.084 | 7.094 | 280,646 | -0.05(-0.69%) |
Jun 11, 2013 | 7.173 | 7.252 | 7.124 | 7.144 | 215,551 | -0.12(-1.63%) |
Jun 10, 2013 | 7.222 | 7.272 | 7.144 | 7.262 | 0 | +0.04(+0.55%) |
Jun 07, 2013 | 7.301 | 7.301 | 7.144 | 7.222 | 0 | -0.07(-0.95%) |
Jun 06, 2013 | 7.114 | 7.291 | 7.055 | 7.291 | 408,367 | +0.16(+2.21%) |
Jun 05, 2013 | 7.203 | 7.291 | 7.104 | 7.134 | 0 | -0.10(-1.36%) |
Jun 04, 2013 | 7.242 | 7.301 | 7.134 | 7.232 | 0 | +0.00(+0.00%) |