Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.531 | 5.572 | 5.359 | 5.363 | 8,363,476 | -0.14(-2.61%) |
Aug 29, 2013 | 5.572 | 5.572 | 5.498 | 5.507 | 4,364,251 | -0.07(-1.17%) |
Aug 28, 2013 | 5.670 | 5.684 | 5.554 | 5.572 | 3,244,304 | -0.10(-1.72%) |
Aug 27, 2013 | 5.591 | 5.753 | 5.591 | 5.670 | 3,120,199 | +0.05(+0.91%) |
Aug 26, 2013 | 5.744 | 5.749 | 5.582 | 5.619 | 3,651,300 | -0.13(-2.26%) |
Aug 23, 2013 | 5.712 | 5.767 | 5.693 | 5.749 | 2,421,085 | +0.04(+0.65%) |
Aug 22, 2013 | 5.767 | 5.781 | 5.684 | 5.712 | 3,084,785 | -0.03(-0.49%) |
Aug 21, 2013 | 5.740 | 5.809 | 5.651 | 5.740 | 3,369,587 | -0.01(-0.16%) |
Aug 20, 2013 | 5.572 | 5.786 | 5.554 | 5.749 | 3,508,824 | +0.20(+3.60%) |
Aug 19, 2013 | 5.707 | 5.716 | 5.549 | 5.549 | 3,845,046 | -0.15(-2.61%) |
Aug 16, 2013 | 5.879 | 5.884 | 5.661 | 5.698 | 8,747,908 | -0.20(-3.39%) |
Aug 15, 2013 | 5.958 | 5.962 | 5.851 | 5.897 | 27,097,978 | -0.41(-6.55%) |
Aug 14, 2013 | 6.260 | 6.329 | 6.236 | 6.311 | 1,803,825 | +0.02(+0.37%) |
Aug 13, 2013 | 6.366 | 6.366 | 6.241 | 6.288 | 2,584,553 | -0.09(-1.46%) |
Aug 12, 2013 | 6.292 | 6.394 | 6.269 | 6.380 | 1,854,988 | +0.02(+0.37%) |
Aug 09, 2013 | 6.274 | 6.394 | 6.204 | 6.357 | 2,507,794 | +0.02(+0.29%) |
Aug 08, 2013 | 6.594 | 6.594 | 6.283 | 6.339 | 3,122,704 | -0.20(-3.05%) |
Aug 07, 2013 | 6.603 | 6.622 | 6.506 | 6.538 | 1,229,838 | -0.07(-1.12%) |
Aug 06, 2013 | 6.594 | 6.627 | 6.547 | 6.613 | 1,131,424 | +0.01(+0.14%) |
Aug 05, 2013 | 6.543 | 6.640 | 6.524 | 6.603 | 1,411,796 | +0.04(+0.57%) |
Aug 02, 2013 | 6.575 | 6.654 | 6.529 | 6.566 | 1,780,859 | -0.01(-0.21%) |
Aug 01, 2013 | 6.854 | 6.877 | 6.529 | 6.580 | 3,225,532 | -0.20(-2.95%) |
Jul 31, 2013 | 6.896 | 6.896 | 6.701 | 6.780 | 2,106,856 | -0.12(-1.68%) |
Jul 30, 2013 | 6.993 | 7.017 | 6.822 | 6.896 | 1,281,722 | -0.06(-0.80%) |
Jul 29, 2013 | 7.035 | 7.077 | 6.929 | 6.952 | 1,058,719 | -0.11(-1.58%) |
Jul 26, 2013 | 6.984 | 7.068 | 6.947 | 7.063 | 1,057,991 | +0.03(+0.40%) |
Jul 25, 2013 | 6.910 | 7.058 | 6.859 | 7.035 | 3,557,527 | +0.13(+1.81%) |
Jul 24, 2013 | 7.188 | 7.188 | 6.822 | 6.910 | 3,267,889 | -0.25(-3.50%) |
Jul 23, 2013 | 7.198 | 7.198 | 7.113 | 7.161 | 975,582 | -0.02(-0.32%) |
Jul 22, 2013 | 7.114 | 7.198 | 7.091 | 7.184 | 1,202,720 | +0.04(+0.52%) |
Jul 19, 2013 | 7.137 | 7.179 | 7.105 | 7.147 | 1,702,565 | -0.00(-0.06%) |
Jul 18, 2013 | 7.049 | 7.151 | 7.030 | 7.151 | 1,508,530 | +0.11(+1.58%) |
Jul 17, 2013 | 6.998 | 7.072 | 6.961 | 7.040 | 1,030,327 | +0.04(+0.60%) |
Jul 16, 2013 | 7.007 | 7.044 | 6.947 | 6.998 | 1,554,406 | -0.03(-0.40%) |
Jul 15, 2013 | 6.928 | 7.030 | 6.919 | 7.026 | 1,461,130 | +0.08(+1.20%) |
Jul 12, 2013 | 7.017 | 7.021 | 6.877 | 6.942 | 1,695,605 | -0.07(-0.93%) |
Jul 11, 2013 | 6.910 | 7.026 | 6.877 | 7.007 | 2,718,861 | +0.20(+2.93%) |
Jul 10, 2013 | 6.575 | 6.812 | 6.557 | 6.808 | 4,696,356 | +0.24(+3.68%) |
Jul 09, 2013 | 6.524 | 6.594 | 6.478 | 6.566 | 2,058,289 | +0.09(+1.36%) |
Jul 08, 2013 | 6.450 | 6.575 | 6.445 | 6.478 | 2,703,173 | +0.04(+0.65%) |
Jul 05, 2013 | 6.561 | 6.589 | 6.315 | 6.436 | 3,254,968 | -0.04(-0.65%) |
Jul 03, 2013 | 6.692 | 6.701 | 6.462 | 6.478 | 3,273,688 | -0.25(-3.73%) |
Jul 02, 2013 | 6.654 | 6.743 | 6.622 | 6.729 | 2,721,802 | +0.08(+1.26%) |
Jul 01, 2013 | 6.715 | 6.733 | 6.622 | 6.645 | 1,882,154 | -0.00(-0.07%) |
Jun 28, 2013 | 6.780 | 6.808 | 6.645 | 6.650 | 3,326,815 | -0.14(-2.12%) |
Jun 27, 2013 | 6.645 | 6.803 | 6.632 | 6.794 | 2,375,577 | +0.20(+3.10%) |
Jun 26, 2013 | 6.548 | 6.673 | 6.548 | 6.589 | 2,955,950 | +0.08(+1.28%) |
Jun 25, 2013 | 6.441 | 6.529 | 6.376 | 6.506 | 2,830,447 | +0.13(+2.04%) |
Jun 24, 2013 | 6.469 | 6.557 | 6.123 | 6.376 | 5,715,044 | -0.15(-2.28%) |
Jun 21, 2013 | 6.552 | 6.636 | 6.445 | 6.524 | 6,237,809 | -0.01(-0.14%) |
Jun 20, 2013 | 6.729 | 6.751 | 6.487 | 6.534 | 5,408,641 | -0.30(-4.42%) |
Jun 19, 2013 | 7.096 | 7.119 | 6.798 | 6.835 | 2,957,028 | -0.26(-3.60%) |
Jun 18, 2013 | 6.965 | 7.147 | 6.942 | 7.091 | 3,045,502 | +0.15(+2.21%) |
Jun 17, 2013 | 6.900 | 7.028 | 6.896 | 6.938 | 4,194,340 | +0.07(+0.95%) |
Jun 14, 2013 | 6.835 | 6.989 | 6.780 | 6.873 | 3,230,804 | +0.01(+0.14%) |
Jun 13, 2013 | 6.589 | 6.896 | 6.469 | 6.863 | 4,755,729 | +0.07(+1.09%) |
Jun 12, 2013 | 6.942 | 6.965 | 6.761 | 6.789 | 2,498,683 | -0.13(-1.94%) |
Jun 11, 2013 | 6.924 | 6.984 | 6.882 | 6.924 | 2,657,941 | -0.00(-0.07%) |
Jun 10, 2013 | 6.979 | 6.983 | 6.883 | 6.928 | 2,616,227 | -0.04(-0.59%) |
Jun 07, 2013 | 6.988 | 6.988 | 6.837 | 6.970 | 1,986,328 | +0.02(+0.33%) |
Jun 06, 2013 | 6.699 | 6.951 | 6.685 | 6.947 | 3,351,591 | +0.23(+3.41%) |
Jun 05, 2013 | 6.773 | 6.828 | 6.658 | 6.718 | 2,554,207 | -0.06(-0.88%) |
Jun 04, 2013 | 6.883 | 6.942 | 6.777 | 6.777 | 3,836,219 | -0.09(-1.33%) |