Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.765 | 6.832 | 6.715 | 6.763 | 0 | -0.02(-0.33%) |
Aug 29, 2013 | 6.652 | 6.875 | 6.652 | 6.785 | 1,297,476 | +0.10(+1.46%) |
Aug 28, 2013 | 6.595 | 6.763 | 6.565 | 6.688 | 0 | +0.08(+1.29%) |
Aug 27, 2013 | 6.857 | 6.870 | 6.567 | 6.603 | 2,053,440 | -0.32(-4.66%) |
Aug 26, 2013 | 6.812 | 7.043 | 6.805 | 6.925 | 0 | +0.12(+1.73%) |
Aug 23, 2013 | 6.915 | 6.915 | 6.763 | 6.808 | 0 | -0.09(-1.27%) |
Aug 22, 2013 | 6.702 | 6.928 | 6.665 | 6.895 | 1,535,656 | +0.22(+3.37%) |
Aug 21, 2013 | 6.655 | 6.728 | 6.595 | 6.670 | 0 | -0.01(-0.22%) |
Aug 20, 2013 | 6.562 | 6.728 | 6.536 | 6.685 | 845,824 | +0.11(+1.75%) |
Aug 19, 2013 | 6.492 | 6.665 | 6.440 | 6.570 | 1,550,644 | +0.04(+0.61%) |
Aug 16, 2013 | 6.607 | 6.620 | 6.460 | 6.530 | 0 | -0.11(-1.68%) |
Aug 15, 2013 | 6.725 | 6.795 | 6.630 | 6.641 | 1,668,856 | -0.15(-2.19%) |
Aug 14, 2013 | 6.838 | 6.947 | 6.785 | 6.790 | 2,457,096 | -0.06(-0.91%) |
Aug 13, 2013 | 6.755 | 6.860 | 6.652 | 6.853 | 2,486,432 | +0.12(+1.82%) |
Aug 12, 2013 | 6.770 | 6.832 | 6.695 | 6.730 | 2,250,712 | -0.04(-0.63%) |
Aug 09, 2013 | 6.625 | 6.893 | 6.577 | 6.772 | 4,629,720 | +0.11(+1.61%) |
Aug 08, 2013 | 6.250 | 6.990 | 6.250 | 6.665 | 10,311,208 | +1.17(+21.29%) |
Aug 07, 2013 | 5.588 | 5.665 | 5.463 | 5.495 | 2,177,212 | -0.12(-2.22%) |
Aug 06, 2013 | 5.572 | 5.660 | 5.513 | 5.620 | 1,724,208 | +0.02(+0.31%) |
Aug 05, 2013 | 5.630 | 5.740 | 5.585 | 5.603 | 1,149,252 | -0.05(-0.93%) |
Aug 02, 2013 | 5.570 | 5.707 | 5.540 | 5.655 | 1,797,116 | +0.08(+1.48%) |
Aug 01, 2013 | 5.505 | 5.603 | 5.485 | 5.572 | 1,587,636 | +0.13(+2.34%) |
Jul 31, 2013 | 5.577 | 5.633 | 5.440 | 5.445 | 0 | -0.13(-2.33%) |
Jul 30, 2013 | 5.660 | 5.825 | 5.567 | 5.575 | 0 | -0.05(-0.84%) |
Jul 29, 2013 | 5.665 | 5.725 | 5.617 | 5.622 | 0 | -0.03(-0.57%) |
Jul 26, 2013 | 5.690 | 5.750 | 5.635 | 5.655 | 0 | -0.08(-1.48%) |
Jul 25, 2013 | 5.543 | 5.740 | 5.543 | 5.740 | 0 | +0.19(+3.33%) |
Jul 24, 2013 | 5.530 | 5.655 | 5.445 | 5.555 | 0 | -0.25(-4.27%) |
Jul 23, 2013 | 5.753 | 5.872 | 5.725 | 5.803 | 0 | +0.11(+1.93%) |
Jul 22, 2013 | 5.604 | 5.705 | 5.617 | 5.692 | 0 | +0.08(+1.34%) |
Jul 19, 2013 | 5.673 | 5.685 | 5.570 | 5.617 | 0 | -0.08(-1.36%) |
Jul 18, 2013 | 5.652 | 5.775 | 5.600 | 5.695 | 0 | +0.06(+1.13%) |
Jul 17, 2013 | 5.713 | 5.816 | 5.527 | 5.631 | 2,084,176 | -0.06(-1.12%) |
Jul 16, 2013 | 5.885 | 5.962 | 5.685 | 5.695 | 0 | -0.20(-3.35%) |
Jul 15, 2013 | 5.965 | 6.090 | 5.888 | 5.893 | 0 | -0.05(-0.84%) |
Jul 12, 2013 | 5.843 | 6.003 | 5.798 | 5.942 | 0 | +0.08(+1.28%) |
Jul 11, 2013 | 5.628 | 5.878 | 5.589 | 5.867 | 0 | +0.32(+5.86%) |
Jul 10, 2013 | 5.550 | 5.647 | 5.487 | 5.543 | 0 | -0.02(-0.45%) |
Jul 09, 2013 | 5.787 | 5.742 | 5.518 | 5.567 | 0 | -0.17(-3.05%) |
Jul 08, 2013 | 5.753 | 5.805 | 5.713 | 5.742 | 0 | +0.02(+0.39%) |
Jul 05, 2013 | 5.647 | 5.720 | 5.521 | 5.720 | 0 | +0.12(+2.14%) |
Jul 03, 2013 | 5.580 | 5.622 | 5.543 | 5.600 | 0 | -0.01(-0.09%) |
Jul 02, 2013 | 5.707 | 5.730 | 5.580 | 5.605 | 0 | -0.10(-1.80%) |
Jul 01, 2013 | 5.655 | 5.775 | 5.625 | 5.707 | 0 | +0.09(+1.69%) |
Jun 28, 2013 | 5.643 | 5.711 | 5.558 | 5.612 | 2,774,224 | -0.03(-0.53%) |
Jun 27, 2013 | 5.535 | 5.673 | 5.455 | 5.643 | 0 | +0.15(+2.73%) |
Jun 26, 2013 | 5.485 | 5.628 | 5.482 | 5.492 | 0 | +0.05(+0.97%) |
Jun 25, 2013 | 5.495 | 5.500 | 5.412 | 5.440 | 0 | +0.01(+0.09%) |
Jun 24, 2013 | 5.195 | 5.459 | 5.152 | 5.435 | 0 | +0.20(+3.82%) |
Jun 21, 2013 | 5.062 | 5.240 | 4.982 | 5.235 | 3,376,480 | +0.19(+3.77%) |
Jun 20, 2013 | 5.317 | 5.372 | 5.016 | 5.045 | 0 | -0.32(-5.88%) |
Jun 19, 2013 | 5.688 | 5.707 | 5.325 | 5.360 | 0 | -0.34(-5.96%) |
Jun 18, 2013 | 5.665 | 5.742 | 5.617 | 5.700 | 0 | +0.06(+1.06%) |
Jun 17, 2013 | 5.532 | 5.647 | 5.527 | 5.640 | 0 | +0.10(+1.85%) |
Jun 14, 2013 | 5.500 | 5.570 | 5.465 | 5.537 | 0 | +0.01(+0.23%) |
Jun 13, 2013 | 5.570 | 5.570 | 5.307 | 5.525 | 2,139,744 | -0.06(-1.07%) |
Jun 12, 2013 | 5.615 | 5.660 | 5.560 | 5.585 | 1,617,908 | -0.02(-0.36%) |
Jun 11, 2013 | 5.457 | 5.628 | 5.383 | 5.605 | 2,110,712 | +0.07(+1.26%) |
Jun 10, 2013 | 5.508 | 5.580 | 5.475 | 5.535 | 0 | -0.06(-1.16%) |
Jun 07, 2013 | 5.492 | 5.620 | 5.492 | 5.600 | 0 | +0.12(+2.14%) |
Jun 06, 2013 | 5.442 | 5.525 | 5.402 | 5.482 | 2,819,564 | +0.03(+0.55%) |
Jun 05, 2013 | 5.390 | 5.495 | 5.380 | 5.452 | 0 | +0.04(+0.83%) |
Jun 04, 2013 | 5.375 | 5.487 | 5.322 | 5.407 | 0 | +0.03(+0.60%) |