Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.570 | 7.580 | 7.515 | 7.551 | 0 | -0.04(-0.51%) |
Sep 27, 2013 | 7.618 | 7.728 | 7.554 | 7.589 | 0 | -0.09(-1.14%) |
Sep 26, 2013 | 7.790 | 7.825 | 7.554 | 7.677 | 57,841 | -0.07(-0.96%) |
Sep 25, 2013 | 7.696 | 7.806 | 7.667 | 7.751 | 19,077 | +0.02(+0.29%) |
Sep 24, 2013 | 7.580 | 7.802 | 7.580 | 7.728 | 41,984 | +0.07(+0.88%) |
Sep 23, 2013 | 7.435 | 7.748 | 7.365 | 7.661 | 150,244 | +0.26(+3.57%) |
Sep 20, 2013 | 7.316 | 7.452 | 7.287 | 7.397 | 0 | +0.08(+1.10%) |
Sep 19, 2013 | 7.400 | 7.429 | 7.307 | 7.316 | 0 | -0.08(-1.13%) |
Sep 18, 2013 | 7.332 | 7.435 | 7.265 | 7.400 | 0 | +0.05(+0.74%) |
Sep 17, 2013 | 7.249 | 7.381 | 7.249 | 7.345 | 0 | +0.09(+1.20%) |
Sep 16, 2013 | 7.291 | 7.361 | 7.187 | 7.258 | 0 | +0.03(+0.45%) |
Sep 13, 2013 | 7.213 | 7.384 | 7.181 | 7.226 | 0 | +0.02(+0.22%) |
Sep 12, 2013 | 7.297 | 7.394 | 7.210 | 7.210 | 0 | -0.10(-1.32%) |
Sep 11, 2013 | 7.371 | 7.397 | 7.213 | 7.307 | 0 | -0.10(-1.30%) |
Sep 10, 2013 | 7.403 | 7.423 | 7.268 | 7.403 | 80,681 | +0.04(+0.52%) |
Sep 09, 2013 | 7.101 | 7.378 | 6.975 | 7.365 | 0 | +0.29(+4.14%) |
Sep 06, 2013 | 7.172 | 7.291 | 6.975 | 7.072 | 0 | -0.06(-0.90%) |
Sep 05, 2013 | 7.114 | 7.249 | 6.953 | 7.136 | 0 | +0.05(+0.68%) |
Sep 04, 2013 | 7.075 | 7.197 | 6.962 | 7.088 | 0 | +0.03(+0.36%) |
Sep 03, 2013 | 7.081 | 7.133 | 6.795 | 7.062 | 0 | +0.08(+1.20%) |
Aug 30, 2013 | 7.040 | 7.143 | 6.798 | 6.978 | 0 | -0.06(-0.91%) |
Aug 29, 2013 | 6.978 | 7.101 | 6.805 | 7.043 | 31,806 | +0.05(+0.78%) |
Aug 28, 2013 | 6.940 | 7.117 | 6.920 | 6.988 | 0 | -0.05(-0.64%) |
Aug 27, 2013 | 7.387 | 7.593 | 7.027 | 7.033 | 106,218 | -0.45(-5.98%) |
Aug 26, 2013 | 7.490 | 7.584 | 7.352 | 7.481 | 0 | +0.00(+0.04%) |
Aug 23, 2013 | 7.432 | 7.558 | 7.233 | 7.477 | 0 | +0.03(+0.39%) |
Aug 22, 2013 | 7.342 | 7.450 | 7.339 | 7.448 | 27,283 | +0.15(+2.07%) |
Aug 21, 2013 | 7.316 | 7.426 | 7.210 | 7.297 | 0 | -0.06(-0.83%) |
Aug 20, 2013 | 7.168 | 7.365 | 7.168 | 7.358 | 37,392 | +0.18(+2.47%) |
Aug 19, 2013 | 7.233 | 7.313 | 7.107 | 7.181 | 49,928 | -0.05(-0.71%) |
Aug 16, 2013 | 7.217 | 7.233 | 6.943 | 7.233 | 0 | +0.00(+0.04%) |
Aug 15, 2013 | 7.435 | 7.545 | 7.223 | 7.229 | 90,184 | -0.28(-3.73%) |
Aug 14, 2013 | 7.510 | 7.567 | 7.490 | 7.510 | 30,439 | -0.06(-0.81%) |
Aug 13, 2013 | 7.455 | 7.595 | 7.455 | 7.571 | 32,166 | +0.08(+1.07%) |
Aug 12, 2013 | 7.600 | 7.625 | 7.468 | 7.490 | 37,892 | -0.11(-1.48%) |
Aug 09, 2013 | 7.561 | 7.683 | 7.455 | 7.603 | 63,116 | +0.01(+0.08%) |
Aug 08, 2013 | 7.513 | 7.616 | 7.464 | 7.596 | 139,830 | +0.04(+0.47%) |
Aug 07, 2013 | 7.526 | 7.593 | 7.445 | 7.561 | 86,621 | +0.02(+0.30%) |
Aug 06, 2013 | 7.590 | 7.590 | 7.439 | 7.538 | 36,336 | -0.09(-1.18%) |
Aug 05, 2013 | 7.584 | 7.632 | 7.419 | 7.629 | 39,536 | +0.02(+0.21%) |
Aug 02, 2013 | 7.629 | 7.696 | 7.506 | 7.613 | 42,481 | -0.06(-0.80%) |
Aug 01, 2013 | 7.751 | 7.783 | 7.542 | 7.674 | 26,863 | -0.04(-0.54%) |
Jul 31, 2013 | 7.613 | 7.745 | 7.548 | 7.716 | 0 | +0.12(+1.61%) |
Jul 30, 2013 | 7.867 | 7.867 | 7.535 | 7.593 | 0 | -0.22(-2.76%) |
Jul 29, 2013 | 7.751 | 7.894 | 7.709 | 7.809 | 0 | +0.07(+0.92%) |
Jul 26, 2013 | 7.986 | 7.986 | 7.735 | 7.738 | 0 | -0.32(-3.99%) |
Jul 25, 2013 | 7.876 | 8.201 | 7.712 | 8.060 | 0 | +0.13(+1.58%) |
Jul 24, 2013 | 7.773 | 7.983 | 7.716 | 7.934 | 0 | +0.17(+2.16%) |
Jul 23, 2013 | 7.632 | 7.976 | 7.566 | 7.767 | 0 | +0.11(+1.47%) |
Jul 22, 2013 | 7.114 | 7.690 | 7.114 | 7.654 | 0 | +0.45(+6.21%) |
Jul 19, 2013 | 7.191 | 7.210 | 7.149 | 7.207 | 0 | +0.04(+0.58%) |
Jul 18, 2013 | 6.917 | 7.188 | 6.904 | 7.165 | 0 | +0.22(+3.20%) |
Jul 17, 2013 | 7.081 | 7.081 | 6.892 | 6.943 | 79,907 | -0.12(-1.69%) |
Jul 16, 2013 | 6.972 | 7.081 | 6.872 | 7.062 | 0 | +0.10(+1.48%) |
Jul 15, 2013 | 6.817 | 6.972 | 6.798 | 6.959 | 0 | +0.13(+1.84%) |
Jul 12, 2013 | 6.866 | 6.872 | 6.766 | 6.834 | 0 | -0.03(-0.42%) |
Jul 11, 2013 | 6.801 | 6.869 | 6.743 | 6.863 | 0 | +0.14(+2.11%) |
Jul 10, 2013 | 6.634 | 6.853 | 6.470 | 6.721 | 0 | -0.01(-0.10%) |
Jul 09, 2013 | 6.817 | 6.817 | 6.605 | 6.727 | 0 | -0.05(-0.67%) |
Jul 08, 2013 | 6.853 | 6.853 | 6.753 | 6.772 | 0 | -0.06(-0.89%) |
Jul 05, 2013 | 6.872 | 6.872 | 6.754 | 6.834 | 0 | +0.02(+0.24%) |
Jul 03, 2013 | 6.724 | 6.872 | 6.673 | 6.817 | 0 | +0.14(+2.12%) |
Jul 02, 2013 | 6.743 | 6.760 | 6.663 | 6.676 | 0 | -0.08(-1.19%) |