Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.880 | 7.110 | 6.575 | 6.630 | 0 | -0.26(-3.77%) |
Aug 29, 2013 | 6.570 | 7.230 | 6.310 | 6.890 | 0 | +0.36(+5.51%) |
Aug 28, 2013 | 6.720 | 6.830 | 6.510 | 6.530 | 0 | -0.16(-2.39%) |
Aug 27, 2013 | 6.640 | 6.900 | 6.580 | 6.690 | 0 | -0.17(-2.48%) |
Aug 26, 2013 | 6.860 | 7.100 | 6.810 | 6.860 | 0 | +0.03(+0.44%) |
Aug 23, 2013 | 6.940 | 7.000 | 6.760 | 6.830 | 0 | +0.03(+0.44%) |
Aug 22, 2013 | 6.590 | 7.200 | 6.571 | 6.800 | 186,192 | +0.33(+5.10%) |
Aug 21, 2013 | 6.300 | 6.500 | 6.300 | 6.470 | 0 | +0.13(+2.05%) |
Aug 20, 2013 | 6.150 | 6.500 | 6.150 | 6.340 | 0 | +0.27(+4.45%) |
Aug 19, 2013 | 7.140 | 7.200 | 5.950 | 6.070 | 0 | -1.25(-17.08%) |
Aug 16, 2013 | 7.070 | 7.880 | 7.070 | 7.320 | 0 | +0.25(+3.54%) |
Aug 15, 2013 | 7.640 | 7.800 | 7.050 | 7.070 | 365,632 | -0.84(-10.62%) |
Aug 14, 2013 | 9.670 | 9.690 | 7.490 | 7.910 | 0 | -2.09(-20.90%) |
Aug 13, 2013 | 9.700 | 10.05 | 9.470 | 10.00 | 360,996 | +0.59(+6.27%) |
Aug 12, 2013 | 8.850 | 9.590 | 8.750 | 9.410 | 301,757 | +0.56(+6.33%) |
Aug 09, 2013 | 8.440 | 8.990 | 8.440 | 8.850 | 204,825 | +0.45(+5.36%) |
Aug 08, 2013 | 8.530 | 8.570 | 8.300 | 8.400 | 37,003 | -0.10(-1.18%) |
Aug 07, 2013 | 8.470 | 8.600 | 8.280 | 8.500 | 59,094 | -0.05(-0.58%) |
Aug 06, 2013 | 8.700 | 8.770 | 8.280 | 8.550 | 110,337 | -0.07(-0.81%) |
Aug 05, 2013 | 7.990 | 8.700 | 7.840 | 8.620 | 235,958 | +0.78(+9.95%) |
Aug 02, 2013 | 7.640 | 7.929 | 7.580 | 7.840 | 70,483 | +0.26(+3.43%) |
Aug 01, 2013 | 7.490 | 7.750 | 7.290 | 7.580 | 49,688 | +0.05(+0.66%) |
Jul 31, 2013 | 8.050 | 8.125 | 7.010 | 7.530 | 0 | -0.49(-6.11%) |
Jul 30, 2013 | 8.300 | 8.610 | 8.000 | 8.020 | 139,872 | -0.21(-2.55%) |
Jul 29, 2013 | 8.730 | 8.900 | 7.700 | 8.230 | 0 | -0.52(-5.94%) |
Jul 26, 2013 | 8.880 | 9.000 | 8.650 | 8.750 | 0 | -0.15(-1.69%) |
Jul 25, 2013 | 8.970 | 9.000 | 8.750 | 8.900 | 0 | -0.03(-0.34%) |
Jul 24, 2013 | 8.830 | 9.000 | 8.573 | 8.930 | 0 | +0.14(+1.59%) |
Jul 23, 2013 | 8.500 | 8.870 | 8.430 | 8.790 | 0 | +0.34(+4.02%) |
Jul 22, 2013 | 7.730 | 8.474 | 7.640 | 8.450 | 316,169 | +0.91(+12.07%) |
Jul 19, 2013 | 7.190 | 7.750 | 6.860 | 7.540 | 113,895 | -0.23(-2.96%) |
Jul 18, 2013 | 7.550 | 7.960 | 7.520 | 7.770 | 156,248 | +0.24(+3.19%) |
Jul 17, 2013 | 7.460 | 7.740 | 7.250 | 7.530 | 189,076 | +0.16(+2.17%) |
Jul 16, 2013 | 7.000 | 7.550 | 7.000 | 7.370 | 0 | +0.50(+7.28%) |
Jul 15, 2013 | 7.200 | 7.400 | 6.760 | 6.870 | 0 | -0.19(-2.69%) |
Jul 12, 2013 | 7.570 | 7.590 | 7.020 | 7.060 | 0 | -0.47(-6.24%) |
Jul 11, 2013 | 7.910 | 7.990 | 7.430 | 7.530 | 0 | -0.17(-2.21%) |
Jul 10, 2013 | 7.860 | 8.130 | 7.400 | 7.700 | 882,320 | +0.62(+8.76%) |
Jul 09, 2013 | 6.340 | 7.150 | 6.270 | 7.080 | 275,322 | +0.81(+12.92%) |
Jul 08, 2013 | 5.910 | 6.390 | 5.850 | 6.270 | 0 | +0.46(+7.92%) |
Jul 05, 2013 | 5.890 | 5.950 | 5.690 | 5.810 | 0 | -0.07(-1.19%) |
Jul 03, 2013 | 5.890 | 5.920 | 5.630 | 5.880 | 0 | -0.02(-0.34%) |
Jul 02, 2013 | 5.640 | 6.050 | 5.640 | 5.900 | 0 | +0.31(+5.55%) |
Jul 01, 2013 | 5.260 | 5.800 | 5.260 | 5.590 | 0 | +0.44(+8.54%) |
Jun 28, 2013 | 5.250 | 5.380 | 5.050 | 5.150 | 87,937 | -0.23(-4.28%) |
Jun 27, 2013 | 5.250 | 5.420 | 5.163 | 5.380 | 0 | +0.13(+2.48%) |
Jun 26, 2013 | 5.120 | 5.290 | 5.010 | 5.250 | 0 | +0.19(+3.75%) |
Jun 25, 2013 | 5.170 | 5.269 | 5.050 | 5.060 | 0 | -0.08(-1.56%) |
Jun 24, 2013 | 5.280 | 5.280 | 5.110 | 5.140 | 0 | -0.15(-2.74%) |
Jun 21, 2013 | 5.800 | 5.800 | 5.150 | 5.285 | 172,958 | +0.27(+5.28%) |
Jun 20, 2013 | 5.050 | 5.170 | 5.000 | 5.020 | 0 | -0.14(-2.71%) |
Jun 19, 2013 | 5.180 | 5.230 | 5.110 | 5.160 | 0 | +0.10(+1.98%) |
Jun 18, 2013 | 5.050 | 5.080 | 5.010 | 5.060 | 0 | +0.05(+1.00%) |
Jun 17, 2013 | 5.050 | 5.080 | 5.010 | 5.010 | 0 | +0.02(+0.39%) |
Jun 14, 2013 | 5.100 | 5.140 | 4.970 | 4.990 | 0 | -0.12(-2.34%) |
Jun 13, 2013 | 5.090 | 5.130 | 5.050 | 5.110 | 16,340 | +0.05(+0.99%) |
Jun 12, 2013 | 5.160 | 5.170 | 4.900 | 5.060 | 44,767 | -0.11(-2.03%) |
Jun 11, 2013 | 5.220 | 5.250 | 5.160 | 5.165 | 18,833 | -0.04(-0.76%) |
Jun 10, 2013 | 5.140 | 5.260 | 5.100 | 5.205 | 0 | +0.11(+2.25%) |
Jun 07, 2013 | 5.010 | 5.140 | 4.860 | 5.090 | 0 | +0.08(+1.60%) |
Jun 06, 2013 | 5.090 | 5.090 | 5.000 | 5.010 | 0 | -0.03(-0.60%) |
Jun 05, 2013 | 5.070 | 5.100 | 4.980 | 5.040 | 0 | -0.04(-0.79%) |
Jun 04, 2013 | 5.190 | 5.320 | 5.030 | 5.080 | 0 | -0.17(-3.24%) |