Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.880 | 7.880 | 7.700 | 7.810 | 0 | -0.10(-1.26%) |
Aug 29, 2013 | 7.650 | 7.920 | 7.640 | 7.910 | 88,619 | +0.26(+3.40%) |
Aug 28, 2013 | 7.750 | 7.780 | 7.620 | 7.650 | 0 | -0.12(-1.54%) |
Aug 27, 2013 | 7.910 | 8.000 | 7.770 | 7.770 | 47,835 | -0.25(-3.12%) |
Aug 26, 2013 | 7.940 | 8.090 | 7.790 | 8.020 | 0 | +0.10(+1.26%) |
Aug 23, 2013 | 8.070 | 8.170 | 7.920 | 7.920 | 0 | -0.15(-1.86%) |
Aug 22, 2013 | 7.740 | 8.080 | 7.650 | 8.070 | 53,919 | +0.33(+4.26%) |
Aug 21, 2013 | 8.070 | 8.070 | 7.710 | 7.740 | 0 | -0.35(-4.33%) |
Aug 20, 2013 | 8.150 | 8.160 | 8.040 | 8.090 | 55,252 | -0.08(-0.98%) |
Aug 19, 2013 | 8.220 | 8.300 | 8.150 | 8.170 | 43,738 | -0.05(-0.61%) |
Aug 16, 2013 | 8.260 | 8.340 | 8.210 | 8.220 | 0 | -0.06(-0.72%) |
Aug 15, 2013 | 8.440 | 8.440 | 8.260 | 8.280 | 57,004 | -0.19(-2.24%) |
Aug 14, 2013 | 8.540 | 8.640 | 8.370 | 8.470 | 44,398 | -0.07(-0.82%) |
Aug 13, 2013 | 8.520 | 8.580 | 8.340 | 8.540 | 41,560 | +0.06(+0.71%) |
Aug 12, 2013 | 8.430 | 8.570 | 8.290 | 8.480 | 155,823 | +0.04(+0.47%) |
Aug 09, 2013 | 8.600 | 8.600 | 8.400 | 8.440 | 16,745 | -0.18(-2.09%) |
Aug 08, 2013 | 8.610 | 8.730 | 8.500 | 8.620 | 38,845 | +0.04(+0.47%) |
Aug 07, 2013 | 8.480 | 8.674 | 8.440 | 8.580 | 61,515 | +0.10(+1.18%) |
Aug 06, 2013 | 8.480 | 8.600 | 8.384 | 8.480 | 54,287 | -0.05(-0.59%) |
Aug 05, 2013 | 8.350 | 8.670 | 8.340 | 8.530 | 51,635 | +0.16(+1.91%) |
Aug 02, 2013 | 8.380 | 8.420 | 8.310 | 8.370 | 60,642 | -0.03(-0.36%) |
Aug 01, 2013 | 8.380 | 8.450 | 8.280 | 8.400 | 74,689 | +0.11(+1.33%) |
Jul 31, 2013 | 8.400 | 8.520 | 8.270 | 8.290 | 0 | -0.10(-1.19%) |
Jul 30, 2013 | 8.530 | 8.630 | 8.310 | 8.390 | 0 | -0.07(-0.83%) |
Jul 29, 2013 | 8.570 | 8.610 | 8.350 | 8.460 | 0 | -0.09(-1.05%) |
Jul 26, 2013 | 8.840 | 8.870 | 8.520 | 8.550 | 0 | -0.37(-4.15%) |
Jul 25, 2013 | 8.700 | 8.950 | 8.500 | 8.920 | 0 | +0.19(+2.18%) |
Jul 24, 2013 | 7.880 | 9.040 | 7.880 | 8.730 | 0 | +0.89(+11.35%) |
Jul 23, 2013 | 7.860 | 7.942 | 7.780 | 7.840 | 0 | +0.04(+0.51%) |
Jul 22, 2013 | 7.530 | 7.840 | 7.510 | 7.800 | 0 | +0.17(+2.23%) |
Jul 19, 2013 | 7.600 | 7.630 | 7.540 | 7.630 | 0 | +0.05(+0.66%) |
Jul 18, 2013 | 7.460 | 7.700 | 7.460 | 7.580 | 0 | +0.11(+1.47%) |
Jul 17, 2013 | 7.450 | 7.550 | 7.390 | 7.470 | 30,867 | +0.04(+0.54%) |
Jul 16, 2013 | 7.430 | 7.560 | 7.380 | 7.430 | 0 | -0.01(-0.13%) |
Jul 15, 2013 | 7.280 | 7.500 | 7.240 | 7.440 | 0 | +0.19(+2.62%) |
Jul 12, 2013 | 7.520 | 7.590 | 7.150 | 7.250 | 0 | -0.30(-3.97%) |
Jul 11, 2013 | 7.480 | 7.550 | 7.380 | 7.550 | 0 | +0.16(+2.17%) |
Jul 10, 2013 | 7.230 | 7.420 | 7.230 | 7.390 | 0 | +0.18(+2.50%) |
Jul 09, 2013 | 6.820 | 7.240 | 6.820 | 7.210 | 0 | +0.36(+5.26%) |
Jul 08, 2013 | 6.820 | 6.910 | 6.735 | 6.850 | 39,457 | +0.04(+0.59%) |
Jul 05, 2013 | 6.760 | 6.820 | 6.580 | 6.810 | 0 | +0.17(+2.56%) |
Jul 03, 2013 | 6.520 | 6.710 | 6.520 | 6.640 | 0 | +0.06(+0.91%) |
Jul 02, 2013 | 6.850 | 6.850 | 6.450 | 6.580 | 0 | -0.25(-3.66%) |
Jul 01, 2013 | 6.930 | 7.220 | 6.810 | 6.830 | 0 | -0.02(-0.29%) |
Jun 28, 2013 | 6.380 | 6.950 | 6.280 | 6.850 | 457,174 | +0.47(+7.37%) |
Jun 27, 2013 | 6.140 | 6.457 | 6.090 | 6.380 | 0 | +0.30(+4.93%) |
Jun 26, 2013 | 5.660 | 6.240 | 5.660 | 6.080 | 0 | +0.46(+8.19%) |
Jun 25, 2013 | 5.660 | 5.739 | 5.570 | 5.620 | 0 | +0.02(+0.36%) |
Jun 24, 2013 | 5.670 | 5.680 | 5.550 | 5.600 | 0 | -0.07(-1.23%) |
Jun 21, 2013 | 5.270 | 5.805 | 5.270 | 5.670 | 281,381 | +0.50(+9.67%) |
Jun 20, 2013 | 5.190 | 5.210 | 5.150 | 5.170 | 0 | -0.05(-0.96%) |
Jun 19, 2013 | 5.280 | 5.290 | 5.220 | 5.220 | 0 | -0.04(-0.76%) |
Jun 18, 2013 | 5.250 | 5.510 | 5.220 | 5.260 | 0 | +0.02(+0.38%) |
Jun 17, 2013 | 5.320 | 5.390 | 5.200 | 5.240 | 0 | -0.03(-0.57%) |
Jun 14, 2013 | 5.450 | 5.500 | 5.270 | 5.270 | 0 | -0.17(-3.13%) |
Jun 13, 2013 | 5.310 | 5.480 | 5.310 | 5.440 | 35,699 | +0.12(+2.26%) |
Jun 12, 2013 | 5.430 | 5.490 | 5.320 | 5.320 | 77,866 | -0.08(-1.48%) |
Jun 11, 2013 | 5.410 | 5.490 | 5.400 | 5.400 | 26,329 | -0.04(-0.74%) |
Jun 10, 2013 | 5.480 | 5.570 | 5.360 | 5.440 | 0 | -0.01(-0.18%) |
Jun 07, 2013 | 5.530 | 5.540 | 5.420 | 5.450 | 0 | -0.05(-0.91%) |
Jun 06, 2013 | 5.530 | 5.580 | 5.480 | 5.500 | 78,278 | +0.03(+0.55%) |
Jun 05, 2013 | 5.490 | 5.520 | 5.460 | 5.470 | 0 | -0.03(-0.55%) |
Jun 04, 2013 | 5.590 | 5.610 | 5.450 | 5.500 | 0 | -0.06(-1.08%) |