Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.080 | 7.249 | 7.054 | 7.165 | 0 | +0.06(+0.84%) |
Aug 29, 2013 | 7.157 | 7.336 | 6.909 | 7.106 | 0 | -0.03(-0.36%) |
Aug 28, 2013 | 7.182 | 7.217 | 7.123 | 7.131 | 0 | -0.02(-0.24%) |
Aug 27, 2013 | 7.157 | 7.292 | 7.115 | 7.148 | 0 | -0.04(-0.59%) |
Aug 26, 2013 | 7.134 | 7.249 | 6.997 | 7.190 | 0 | +0.10(+1.43%) |
Aug 23, 2013 | 7.123 | 7.215 | 7.085 | 7.089 | 0 | -0.05(-0.71%) |
Aug 22, 2013 | 7.157 | 7.190 | 7.039 | 7.140 | 0 | +0.03(+0.47%) |
Aug 21, 2013 | 7.064 | 7.115 | 6.964 | 7.106 | 0 | -0.01(-0.12%) |
Aug 20, 2013 | 7.056 | 7.165 | 6.963 | 7.115 | 0 | +0.08(+1.08%) |
Aug 19, 2013 | 7.165 | 7.165 | 6.912 | 7.039 | 0 | -0.11(-1.53%) |
Aug 16, 2013 | 7.123 | 7.224 | 6.820 | 7.148 | 0 | +0.05(+0.71%) |
Aug 15, 2013 | 7.005 | 7.334 | 6.929 | 7.098 | 86,625 | +0.09(+1.32%) |
Aug 14, 2013 | 7.081 | 7.228 | 6.170 | 7.005 | 0 | -0.15(-2.12%) |
Aug 13, 2013 | 6.836 | 7.157 | 6.786 | 7.157 | 150,369 | +0.36(+5.33%) |
Aug 12, 2013 | 6.676 | 6.912 | 6.676 | 6.794 | 55,146 | +0.12(+1.77%) |
Aug 09, 2013 | 6.693 | 6.744 | 6.634 | 6.676 | 58,978 | +0.04(+0.64%) |
Aug 08, 2013 | 6.516 | 6.718 | 6.516 | 6.634 | 64,103 | +0.14(+2.21%) |
Aug 07, 2013 | 6.533 | 6.710 | 6.471 | 6.491 | 50,486 | -0.09(-1.41%) |
Aug 06, 2013 | 6.533 | 6.744 | 6.449 | 6.584 | 80,862 | +0.05(+0.77%) |
Aug 05, 2013 | 6.196 | 6.702 | 6.153 | 6.533 | 68,954 | +0.35(+5.59%) |
Aug 02, 2013 | 6.137 | 6.187 | 6.079 | 6.187 | 22,557 | +0.08(+1.24%) |
Aug 01, 2013 | 6.044 | 6.196 | 5.985 | 6.111 | 24,323 | +0.13(+2.26%) |
Jul 31, 2013 | 6.019 | 6.111 | 5.943 | 5.977 | 0 | -0.04(-0.70%) |
Jul 30, 2013 | 6.086 | 6.090 | 5.951 | 6.019 | 0 | -0.09(-1.52%) |
Jul 29, 2013 | 6.061 | 6.111 | 6.061 | 6.111 | 0 | +0.05(+0.83%) |
Jul 26, 2013 | 6.069 | 6.069 | 5.960 | 6.061 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 6.010 | 6.069 | 5.859 | 6.061 | 0 | +0.08(+1.27%) |
Jul 24, 2013 | 6.052 | 6.052 | 5.985 | 5.985 | 0 | -0.03(-0.56%) |
Jul 23, 2013 | 5.994 | 6.061 | 5.985 | 6.019 | 0 | -0.05(-0.83%) |
Jul 22, 2013 | 6.099 | 6.137 | 5.985 | 6.069 | 0 | +0.05(+0.84%) |
Jul 19, 2013 | 5.977 | 6.019 | 5.741 | 6.019 | 0 | +0.08(+1.28%) |
Jul 18, 2013 | 5.943 | 5.985 | 5.901 | 5.943 | 0 | -0.02(-0.28%) |
Jul 17, 2013 | 6.086 | 6.123 | 5.960 | 5.960 | 26,383 | -0.09(-1.53%) |
Jul 16, 2013 | 6.095 | 6.154 | 5.993 | 6.052 | 0 | -0.07(-1.10%) |
Jul 15, 2013 | 6.052 | 6.187 | 6.044 | 6.120 | 0 | +0.10(+1.68%) |
Jul 12, 2013 | 5.977 | 6.111 | 5.951 | 6.019 | 0 | +0.07(+1.13%) |
Jul 11, 2013 | 5.901 | 6.027 | 5.901 | 5.951 | 0 | +0.08(+1.44%) |
Jul 10, 2013 | 5.825 | 5.977 | 5.816 | 5.867 | 0 | -0.03(-0.43%) |
Jul 09, 2013 | 5.985 | 5.985 | 5.884 | 5.892 | 0 | -0.09(-1.55%) |
Jul 08, 2013 | 5.766 | 6.002 | 5.766 | 5.985 | 0 | +0.23(+3.95%) |
Jul 05, 2013 | 5.690 | 5.771 | 5.690 | 5.757 | 0 | +0.04(+0.74%) |
Jul 03, 2013 | 5.665 | 5.766 | 5.648 | 5.715 | 0 | +0.05(+0.89%) |
Jul 02, 2013 | 5.665 | 5.690 | 5.614 | 5.665 | 0 | -0.03(-0.59%) |
Jul 01, 2013 | 5.597 | 5.698 | 5.538 | 5.698 | 0 | +0.11(+1.96%) |
Jun 28, 2013 | 5.597 | 5.597 | 5.496 | 5.589 | 19,749 | -0.01(-0.15%) |
Jun 26, 2013 | 5.639 | 5.645 | 5.505 | 5.597 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 5.521 | 5.606 | 5.507 | 5.597 | 0 | +0.08(+1.37%) |
Jun 24, 2013 | 5.564 | 5.597 | 5.479 | 5.521 | 0 | -0.07(-1.21%) |
Jun 21, 2013 | 5.505 | 5.597 | 5.479 | 5.589 | 27,040 | +0.05(+0.91%) |
Jun 20, 2013 | 5.496 | 5.572 | 5.479 | 5.538 | 0 | -0.04(-0.76%) |
Jun 19, 2013 | 5.656 | 5.656 | 5.494 | 5.580 | 0 | +0.02(+0.30%) |
Jun 18, 2013 | 5.488 | 5.597 | 5.488 | 5.564 | 0 | +0.03(+0.46%) |
Jun 17, 2013 | 5.572 | 5.572 | 5.413 | 5.538 | 0 | +0.01(+0.15%) |
Jun 14, 2013 | 5.564 | 5.639 | 5.530 | 5.530 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 5.564 | 5.580 | 5.521 | 5.530 | 15,892 | -0.06(-1.06%) |
Jun 12, 2013 | 5.471 | 5.606 | 5.463 | 5.589 | 31,491 | +0.08(+1.38%) |
Jun 11, 2013 | 5.547 | 5.555 | 5.471 | 5.513 | 14,405 | +0.03(+0.62%) |
Jun 10, 2013 | 5.505 | 5.580 | 5.403 | 5.479 | 0 | -0.03(-0.46%) |
Jun 07, 2013 | 5.496 | 5.520 | 5.344 | 5.505 | 0 | -0.02(-0.31%) |
Jun 06, 2013 | 5.521 | 5.580 | 5.226 | 5.521 | 0 | -0.05(-0.91%) |
Jun 05, 2013 | 5.521 | 5.816 | 5.505 | 5.572 | 0 | +0.05(+0.92%) |
Jun 04, 2013 | 5.580 | 5.580 | 5.488 | 5.521 | 0 | -0.06(-1.06%) |