Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.940 | 7.980 | 7.900 | 7.940 | 0 | -0.06(-0.75%) |
Sep 26, 2013 | 8.060 | 8.460 | 7.930 | 8.000 | 159,897 | -0.05(-0.62%) |
Sep 25, 2013 | 8.080 | 8.110 | 8.020 | 8.050 | 247,092 | -0.04(-0.49%) |
Sep 24, 2013 | 8.060 | 8.140 | 7.950 | 8.090 | 115,685 | +0.02(+0.25%) |
Sep 23, 2013 | 8.170 | 8.255 | 8.000 | 8.070 | 326,259 | -0.12(-1.47%) |
Sep 20, 2013 | 8.310 | 8.310 | 8.060 | 8.190 | 0 | -0.11(-1.33%) |
Sep 19, 2013 | 8.430 | 8.480 | 8.270 | 8.300 | 94,222 | -0.09(-1.07%) |
Sep 18, 2013 | 8.420 | 8.470 | 8.150 | 8.390 | 0 | -0.02(-0.24%) |
Sep 17, 2013 | 8.240 | 8.460 | 8.140 | 8.410 | 0 | +0.18(+2.19%) |
Sep 16, 2013 | 8.300 | 8.330 | 8.210 | 8.230 | 0 | -0.01(-0.12%) |
Sep 13, 2013 | 8.240 | 8.300 | 8.220 | 8.240 | 0 | +0.03(+0.37%) |
Sep 12, 2013 | 8.200 | 8.345 | 8.140 | 8.210 | 255,822 | +0.01(+0.12%) |
Sep 11, 2013 | 7.950 | 8.250 | 7.820 | 8.200 | 0 | +0.25(+3.14%) |
Sep 10, 2013 | 7.840 | 8.000 | 7.780 | 7.950 | 206,885 | +0.16(+2.05%) |
Sep 09, 2013 | 7.620 | 7.850 | 7.520 | 7.790 | 0 | +0.21(+2.77%) |
Sep 06, 2013 | 7.680 | 7.684 | 7.470 | 7.580 | 0 | +0.05(+0.66%) |
Sep 05, 2013 | 7.470 | 7.600 | 7.450 | 7.530 | 0 | +0.06(+0.80%) |
Sep 04, 2013 | 7.370 | 7.500 | 7.220 | 7.470 | 0 | +0.11(+1.49%) |
Sep 03, 2013 | 7.120 | 7.540 | 7.120 | 7.360 | 0 | +0.35(+4.99%) |
Aug 30, 2013 | 7.050 | 7.050 | 6.890 | 7.010 | 0 | -0.07(-0.99%) |
Aug 29, 2013 | 6.850 | 7.100 | 6.850 | 7.080 | 25,822 | +0.23(+3.36%) |
Aug 28, 2013 | 6.920 | 6.970 | 6.790 | 6.850 | 0 | -0.08(-1.15%) |
Aug 27, 2013 | 7.000 | 7.070 | 6.910 | 6.930 | 80,081 | -0.15(-2.12%) |
Aug 26, 2013 | 7.140 | 7.250 | 7.050 | 7.080 | 0 | -0.08(-1.12%) |
Aug 23, 2013 | 7.180 | 7.250 | 7.050 | 7.160 | 0 | -0.02(-0.28%) |
Aug 22, 2013 | 7.050 | 7.270 | 7.050 | 7.180 | 39,158 | +0.17(+2.43%) |
Aug 21, 2013 | 7.060 | 7.163 | 7.000 | 7.010 | 0 | -0.06(-0.85%) |
Aug 20, 2013 | 7.010 | 7.160 | 7.000 | 7.070 | 38,159 | +0.05(+0.71%) |
Aug 19, 2013 | 7.050 | 7.190 | 7.000 | 7.020 | 77,507 | -0.08(-1.13%) |
Aug 16, 2013 | 7.110 | 7.270 | 7.010 | 7.100 | 0 | -0.03(-0.42%) |
Aug 15, 2013 | 7.150 | 7.180 | 7.080 | 7.130 | 141,946 | -0.06(-0.83%) |
Aug 14, 2013 | 7.200 | 7.370 | 7.160 | 7.190 | 53,084 | +0.01(+0.14%) |
Aug 13, 2013 | 7.160 | 7.180 | 7.090 | 7.180 | 31,739 | +0.04(+0.56%) |
Aug 12, 2013 | 7.120 | 7.160 | 7.110 | 7.140 | 61,666 | +0.02(+0.28%) |
Aug 09, 2013 | 7.140 | 7.190 | 7.100 | 7.120 | 70,295 | -0.02(-0.28%) |
Aug 08, 2013 | 7.190 | 7.230 | 7.080 | 7.140 | 70,506 | +0.02(+0.28%) |
Aug 07, 2013 | 7.110 | 7.150 | 7.090 | 7.120 | 109,629 | -0.02(-0.28%) |
Aug 06, 2013 | 7.160 | 7.190 | 7.070 | 7.140 | 98,639 | -0.01(-0.14%) |
Aug 05, 2013 | 7.230 | 7.350 | 7.100 | 7.150 | 110,226 | -0.11(-1.52%) |
Aug 02, 2013 | 7.330 | 7.370 | 7.220 | 7.260 | 50,966 | -0.08(-1.09%) |
Aug 01, 2013 | 7.190 | 7.370 | 7.190 | 7.340 | 89,581 | +0.10(+1.38%) |
Jul 31, 2013 | 7.150 | 7.410 | 7.110 | 7.240 | 0 | +0.14(+1.97%) |
Jul 30, 2013 | 7.310 | 7.420 | 7.070 | 7.100 | 0 | -0.13(-1.80%) |
Jul 29, 2013 | 7.260 | 7.400 | 7.020 | 7.230 | 0 | -0.10(-1.36%) |
Jul 26, 2013 | 7.350 | 7.470 | 7.195 | 7.330 | 0 | -0.07(-0.95%) |
Jul 25, 2013 | 7.490 | 7.550 | 7.350 | 7.400 | 0 | -0.11(-1.46%) |
Jul 24, 2013 | 7.840 | 7.920 | 7.480 | 7.510 | 0 | -0.28(-3.59%) |
Jul 23, 2013 | 8.020 | 8.020 | 7.700 | 7.790 | 0 | -0.35(-4.30%) |
Jul 22, 2013 | 8.090 | 8.200 | 7.900 | 8.140 | 0 | +0.06(+0.74%) |
Jul 19, 2013 | 8.110 | 8.270 | 8.080 | 8.080 | 0 | -0.06(-0.74%) |
Jul 18, 2013 | 7.890 | 8.170 | 7.690 | 8.140 | 0 | +0.34(+4.36%) |
Jul 17, 2013 | 7.910 | 7.940 | 7.710 | 7.800 | 72,450 | -0.04(-0.51%) |
Jul 16, 2013 | 7.800 | 7.910 | 7.680 | 7.840 | 0 | +0.12(+1.55%) |
Jul 15, 2013 | 7.580 | 7.750 | 7.580 | 7.720 | 0 | +0.08(+1.05%) |
Jul 12, 2013 | 7.550 | 7.720 | 7.510 | 7.640 | 0 | +0.06(+0.79%) |
Jul 11, 2013 | 7.710 | 7.710 | 7.520 | 7.580 | 0 | -0.06(-0.79%) |
Jul 10, 2013 | 7.520 | 7.660 | 7.490 | 7.640 | 0 | +0.08(+1.06%) |
Jul 09, 2013 | 7.620 | 7.630 | 7.520 | 7.560 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 7.610 | 7.640 | 7.460 | 7.560 | 0 | -0.02(-0.26%) |
Jul 05, 2013 | 7.480 | 7.640 | 7.440 | 7.580 | 0 | +0.22(+2.99%) |
Jul 03, 2013 | 7.430 | 7.460 | 7.280 | 7.360 | 0 | -0.14(-1.87%) |
Jul 02, 2013 | 7.610 | 7.700 | 7.415 | 7.500 | 0 | -0.09(-1.19%) |