Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.750 | 6.790 | 6.700 | 6.730 | 0 | -0.05(-0.74%) |
Aug 29, 2013 | 6.740 | 6.780 | 6.720 | 6.780 | 258,435 | +0.03(+0.44%) |
Aug 28, 2013 | 6.760 | 6.770 | 6.700 | 6.750 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 6.810 | 6.860 | 6.710 | 6.750 | 435,877 | -0.14(-2.03%) |
Aug 26, 2013 | 6.840 | 6.890 | 6.755 | 6.890 | 0 | +0.05(+0.73%) |
Aug 23, 2013 | 6.760 | 6.840 | 6.686 | 6.840 | 0 | +0.08(+1.18%) |
Aug 22, 2013 | 6.670 | 6.790 | 6.650 | 6.760 | 169,165 | +0.10(+1.50%) |
Aug 21, 2013 | 6.720 | 6.750 | 6.640 | 6.660 | 361,154 | -0.11(-1.62%) |
Aug 20, 2013 | 6.710 | 6.790 | 6.710 | 6.770 | 549,447 | +0.05(+0.74%) |
Aug 19, 2013 | 6.750 | 6.820 | 6.700 | 6.720 | 520,750 | -0.02(-0.30%) |
Aug 16, 2013 | 6.660 | 6.830 | 6.648 | 6.740 | 0 | +0.04(+0.60%) |
Aug 15, 2013 | 6.670 | 6.750 | 6.470 | 6.700 | 795,446 | -0.09(-1.33%) |
Aug 14, 2013 | 6.850 | 6.920 | 6.780 | 6.790 | 694,833 | -0.09(-1.31%) |
Aug 13, 2013 | 6.890 | 6.960 | 6.820 | 6.880 | 754,018 | -0.02(-0.29%) |
Aug 12, 2013 | 6.960 | 7.100 | 6.890 | 6.900 | 603,077 | -0.10(-1.43%) |
Aug 09, 2013 | 7.390 | 7.690 | 7.000 | 7.000 | 911,805 | -0.44(-5.91%) |
Aug 08, 2013 | 6.500 | 7.440 | 6.280 | 7.440 | 1,896,886 | +0.00(+0.00%) |
Aug 07, 2013 | 7.770 | 7.800 | 7.410 | 7.440 | 691,573 | -0.37(-4.74%) |
Aug 06, 2013 | 7.890 | 7.890 | 7.750 | 7.810 | 296,291 | -0.08(-1.01%) |
Aug 05, 2013 | 7.790 | 7.920 | 7.780 | 7.890 | 155,809 | +0.06(+0.77%) |
Aug 02, 2013 | 7.730 | 7.850 | 7.730 | 7.830 | 124,659 | +0.06(+0.77%) |
Aug 01, 2013 | 7.760 | 7.820 | 7.648 | 7.770 | 323,870 | +0.08(+1.04%) |
Jul 31, 2013 | 7.580 | 7.820 | 7.580 | 7.690 | 0 | +0.12(+1.59%) |
Jul 30, 2013 | 7.610 | 7.640 | 7.510 | 7.570 | 0 | +0.02(+0.26%) |
Jul 29, 2013 | 7.870 | 7.930 | 7.440 | 7.550 | 0 | -0.36(-4.55%) |
Jul 26, 2013 | 8.190 | 8.190 | 7.850 | 7.910 | 0 | -0.37(-4.47%) |
Jul 25, 2013 | 8.150 | 8.280 | 8.050 | 8.280 | 0 | -0.17(-2.01%) |
Jul 24, 2013 | 8.600 | 8.600 | 8.420 | 8.450 | 0 | -0.13(-1.52%) |
Jul 23, 2013 | 8.510 | 8.620 | 8.440 | 8.580 | 0 | +0.10(+1.18%) |
Jul 22, 2013 | 8.630 | 8.690 | 8.420 | 8.480 | 0 | -0.17(-1.97%) |
Jul 19, 2013 | 8.210 | 8.670 | 8.200 | 8.650 | 0 | +0.45(+5.49%) |
Jul 18, 2013 | 8.010 | 8.250 | 7.900 | 8.200 | 0 | +0.22(+2.76%) |
Jul 17, 2013 | 8.110 | 8.110 | 7.930 | 7.980 | 290,916 | -0.10(-1.24%) |
Jul 16, 2013 | 8.100 | 8.190 | 8.020 | 8.080 | 0 | -0.04(-0.49%) |
Jul 15, 2013 | 8.270 | 8.270 | 8.095 | 8.120 | 0 | -0.13(-1.58%) |
Jul 12, 2013 | 8.110 | 8.260 | 8.010 | 8.250 | 0 | +0.10(+1.23%) |
Jul 11, 2013 | 8.080 | 8.250 | 7.910 | 8.150 | 0 | +0.16(+2.00%) |
Jul 10, 2013 | 8.020 | 8.060 | 7.950 | 7.990 | 0 | -0.02(-0.25%) |
Jul 09, 2013 | 8.060 | 8.052 | 7.990 | 8.010 | 0 | +0.01(+0.12%) |
Jul 08, 2013 | 8.050 | 8.230 | 7.950 | 8.000 | 0 | -0.01(-0.12%) |
Jul 05, 2013 | 8.240 | 8.240 | 7.950 | 8.010 | 0 | -0.07(-0.87%) |
Jul 03, 2013 | 7.910 | 8.150 | 7.890 | 8.080 | 0 | +0.15(+1.89%) |
Jul 02, 2013 | 7.950 | 8.080 | 7.810 | 7.930 | 0 | -0.07(-0.88%) |
Jul 01, 2013 | 7.870 | 8.170 | 7.870 | 8.000 | 0 | +0.18(+2.30%) |
Jun 28, 2013 | 7.970 | 8.000 | 7.790 | 7.820 | 754,510 | -0.14(-1.76%) |
Jun 26, 2013 | 8.020 | 8.030 | 7.840 | 7.960 | 0 | -0.01(-0.13%) |
Jun 25, 2013 | 7.940 | 7.980 | 7.790 | 7.970 | 0 | +0.15(+1.92%) |
Jun 24, 2013 | 7.880 | 7.990 | 7.735 | 7.820 | 0 | -0.18(-2.25%) |
Jun 21, 2013 | 8.160 | 8.250 | 7.905 | 8.000 | 694,216 | -0.14(-1.72%) |
Jun 20, 2013 | 8.250 | 8.470 | 8.110 | 8.140 | 0 | -0.18(-2.16%) |
Jun 19, 2013 | 8.620 | 8.660 | 8.290 | 8.320 | 0 | -0.29(-3.37%) |
Jun 18, 2013 | 8.310 | 8.650 | 8.130 | 8.610 | 0 | +0.29(+3.49%) |
Jun 17, 2013 | 8.280 | 8.365 | 8.240 | 8.320 | 0 | +0.11(+1.34%) |
Jun 14, 2013 | 8.370 | 8.390 | 8.200 | 8.210 | 0 | -0.15(-1.79%) |
Jun 13, 2013 | 8.250 | 8.415 | 8.190 | 8.360 | 158,046 | +0.09(+1.09%) |
Jun 12, 2013 | 8.500 | 8.520 | 8.250 | 8.270 | 172,846 | -0.16(-1.90%) |
Jun 11, 2013 | 8.310 | 8.515 | 8.310 | 8.430 | 321,978 | +0.00(+0.00%) |
Jun 10, 2013 | 8.360 | 8.610 | 8.170 | 8.430 | 0 | +0.12(+1.44%) |
Jun 07, 2013 | 8.410 | 8.460 | 8.200 | 8.310 | 0 | -0.03(-0.36%) |
Jun 06, 2013 | 8.160 | 8.340 | 8.035 | 8.340 | 260,438 | +0.20(+2.46%) |
Jun 05, 2013 | 8.250 | 8.320 | 8.140 | 8.140 | 0 | -0.11(-1.33%) |
Jun 04, 2013 | 8.350 | 8.470 | 8.170 | 8.250 | 0 | -0.12(-1.43%) |