Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.190 | 7.280 | 7.120 | 7.210 | 532,509 | -0.05(-0.69%) |
Sep 26, 2013 | 7.490 | 7.590 | 7.220 | 7.260 | 1,368,797 | -0.20(-2.68%) |
Sep 25, 2013 | 7.310 | 7.550 | 7.280 | 7.460 | 1,420,680 | +0.18(+2.47%) |
Sep 24, 2013 | 7.100 | 7.350 | 7.100 | 7.280 | 636,197 | +0.19(+2.68%) |
Sep 23, 2013 | 7.220 | 7.350 | 7.050 | 7.090 | 692,611 | -0.11(-1.53%) |
Sep 20, 2013 | 7.500 | 7.530 | 7.061 | 7.200 | 963,823 | -0.29(-3.87%) |
Sep 19, 2013 | 7.200 | 7.560 | 7.190 | 7.490 | 1,553,283 | +0.30(+4.17%) |
Sep 18, 2013 | 7.110 | 7.255 | 7.050 | 7.190 | 1,087,532 | +0.11(+1.55%) |
Sep 17, 2013 | 6.900 | 7.100 | 6.900 | 7.080 | 670,758 | +0.16(+2.31%) |
Sep 16, 2013 | 7.100 | 7.080 | 6.920 | 6.920 | 831,202 | -0.08(-1.14%) |
Sep 13, 2013 | 7.070 | 7.150 | 6.800 | 7.000 | 1,248,920 | -0.12(-1.69%) |
Sep 12, 2013 | 7.350 | 7.350 | 7.100 | 7.120 | 1,032,452 | -0.28(-3.78%) |
Sep 11, 2013 | 7.200 | 7.500 | 7.090 | 7.400 | 1,300,702 | +0.23(+3.21%) |
Sep 10, 2013 | 7.560 | 7.580 | 7.060 | 7.170 | 1,838,548 | -0.36(-4.78%) |
Sep 09, 2013 | 7.250 | 7.540 | 7.249 | 7.530 | 1,782,963 | +0.34(+4.73%) |
Sep 06, 2013 | 7.200 | 7.390 | 6.930 | 7.190 | 2,123,595 | +0.28(+4.05%) |
Sep 05, 2013 | 6.660 | 6.990 | 6.660 | 6.910 | 1,481,339 | +0.28(+4.22%) |
Sep 04, 2013 | 6.270 | 6.640 | 6.270 | 6.630 | 1,099,619 | +0.39(+6.25%) |
Sep 03, 2013 | 6.140 | 6.340 | 6.140 | 6.240 | 681,770 | +0.16(+2.63%) |
Aug 30, 2013 | 6.300 | 6.300 | 6.060 | 6.080 | 423,647 | -0.22(-3.49%) |
Aug 29, 2013 | 6.260 | 6.370 | 6.240 | 6.300 | 641,116 | +0.05(+0.80%) |
Aug 28, 2013 | 6.410 | 6.500 | 6.180 | 6.250 | 731,472 | -0.13(-2.04%) |
Aug 27, 2013 | 6.660 | 6.660 | 6.350 | 6.380 | 1,102,374 | -0.30(-4.49%) |
Aug 26, 2013 | 6.270 | 6.710 | 6.220 | 6.680 | 1,551,900 | +0.46(+7.40%) |
Aug 23, 2013 | 6.250 | 6.350 | 6.060 | 6.220 | 1,757,388 | -0.04(-0.64%) |
Aug 22, 2013 | 6.270 | 6.490 | 6.170 | 6.260 | 1,400,342 | -0.04(-0.63%) |
Aug 21, 2013 | 6.250 | 6.480 | 6.100 | 6.300 | 1,924,257 | +0.31(+5.18%) |
Aug 20, 2013 | 5.710 | 5.990 | 5.710 | 5.990 | 420,518 | +0.29(+5.09%) |
Aug 19, 2013 | 6.060 | 6.160 | 5.700 | 5.700 | 1,019,335 | -0.41(-6.71%) |
Aug 16, 2013 | 6.110 | 6.380 | 6.110 | 6.110 | 976,201 | -0.05(-0.81%) |
Aug 15, 2013 | 6.160 | 6.240 | 6.060 | 6.160 | 489,171 | -0.03(-0.48%) |
Aug 14, 2013 | 6.000 | 6.190 | 5.880 | 6.190 | 915,382 | +0.24(+4.03%) |
Aug 13, 2013 | 5.940 | 6.050 | 5.850 | 5.950 | 512,954 | +0.03(+0.51%) |
Aug 12, 2013 | 5.740 | 5.920 | 5.740 | 5.920 | 443,533 | +0.18(+3.14%) |
Aug 09, 2013 | 5.660 | 5.850 | 5.650 | 5.740 | 712,853 | +0.04(+0.70%) |
Aug 08, 2013 | 5.620 | 5.890 | 5.620 | 5.700 | 773,779 | +0.09(+1.60%) |
Aug 07, 2013 | 5.660 | 5.810 | 5.551 | 5.610 | 603,322 | -0.06(-1.06%) |
Aug 06, 2013 | 5.710 | 5.710 | 5.570 | 5.670 | 357,658 | -0.07(-1.22%) |
Aug 05, 2013 | 5.600 | 5.840 | 5.550 | 5.740 | 669,246 | +0.11(+1.95%) |
Aug 02, 2013 | 5.690 | 5.700 | 5.600 | 5.630 | 254,805 | -0.06(-1.05%) |
Aug 01, 2013 | 5.700 | 5.720 | 5.520 | 5.690 | 484,203 | +0.10(+1.79%) |
Jul 31, 2013 | 5.610 | 5.720 | 5.510 | 5.590 | 349,309 | -0.02(-0.36%) |
Jul 30, 2013 | 5.770 | 5.890 | 5.540 | 5.610 | 526,787 | -0.16(-2.77%) |
Jul 29, 2013 | 5.900 | 5.950 | 5.750 | 5.770 | 508,469 | -0.12(-2.04%) |
Jul 26, 2013 | 5.790 | 5.960 | 5.760 | 5.890 | 404,543 | +0.10(+1.73%) |
Jul 25, 2013 | 5.810 | 5.940 | 5.700 | 5.790 | 413,080 | -0.06(-1.03%) |
Jul 24, 2013 | 5.920 | 5.990 | 5.730 | 5.850 | 505,386 | -0.05(-0.85%) |
Jul 23, 2013 | 5.720 | 5.930 | 5.620 | 5.900 | 752,198 | +0.22(+3.87%) |
Jul 22, 2013 | 5.720 | 5.790 | 5.600 | 5.680 | 460,648 | -0.06(-1.05%) |
Jul 19, 2013 | 5.630 | 5.780 | 5.550 | 5.740 | 437,588 | +0.09(+1.59%) |
Jul 18, 2013 | 5.490 | 5.690 | 5.490 | 5.650 | 474,060 | +0.17(+3.10%) |
Jul 17, 2013 | 5.500 | 5.605 | 5.470 | 5.480 | 178,486 | +0.01(+0.18%) |
Jul 16, 2013 | 5.430 | 5.495 | 5.360 | 5.470 | 298,626 | +0.04(+0.74%) |
Jul 15, 2013 | 5.490 | 5.590 | 5.410 | 5.430 | 343,046 | -0.06(-1.09%) |
Jul 12, 2013 | 5.470 | 5.615 | 5.410 | 5.490 | 273,217 | +0.02(+0.37%) |
Jul 11, 2013 | 5.520 | 5.550 | 5.420 | 5.470 | 244,875 | +0.06(+1.11%) |
Jul 10, 2013 | 5.300 | 5.540 | 5.300 | 5.410 | 352,790 | -0.05(-0.92%) |
Jul 09, 2013 | 5.480 | 5.530 | 5.450 | 5.460 | 211,677 | +0.03(+0.55%) |
Jul 08, 2013 | 5.590 | 5.640 | 5.420 | 5.430 | 253,195 | -0.13(-2.34%) |
Jul 05, 2013 | 5.500 | 5.670 | 5.450 | 5.560 | 332,035 | +0.15(+2.77%) |
Jul 03, 2013 | 5.400 | 5.520 | 5.260 | 5.410 | 435,607 | -0.04(-0.73%) |
Jul 02, 2013 | 5.580 | 5.799 | 5.450 | 5.450 | 674,904 | -0.13(-2.33%) |