Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.520 | 7.540 | 7.460 | 7.510 | 6,339 | -0.11(-1.44%) |
Sep 26, 2013 | 7.680 | 7.680 | 7.610 | 7.620 | 5,388 | +0.02(+0.26%) |
Sep 25, 2013 | 7.620 | 7.630 | 7.600 | 7.600 | 5,127 | +0.01(+0.13%) |
Sep 24, 2013 | 7.610 | 7.610 | 7.578 | 7.590 | 31,982 | -0.02(-0.26%) |
Sep 23, 2013 | 7.520 | 7.610 | 7.520 | 7.610 | 9,146 | +0.02(+0.26%) |
Sep 20, 2013 | 7.640 | 7.690 | 7.590 | 7.590 | 14,040 | -0.12(-1.56%) |
Sep 19, 2013 | 7.710 | 7.770 | 7.700 | 7.710 | 16,520 | +0.02(+0.26%) |
Sep 18, 2013 | 7.540 | 7.740 | 7.540 | 7.690 | 16,437 | +0.10(+1.32%) |
Sep 17, 2013 | 7.590 | 7.630 | 7.590 | 7.590 | 9,964 | -0.09(-1.17%) |
Sep 16, 2013 | 7.610 | 7.680 | 7.610 | 7.680 | 10,188 | +0.17(+2.26%) |
Sep 13, 2013 | 7.570 | 7.570 | 7.500 | 7.510 | 10,507 | -0.03(-0.40%) |
Sep 12, 2013 | 7.580 | 7.610 | 7.530 | 7.540 | 9,377 | -0.01(-0.13%) |
Sep 11, 2013 | 7.510 | 7.580 | 7.480 | 7.550 | 9,382 | +0.12(+1.62%) |
Sep 10, 2013 | 7.420 | 7.430 | 7.420 | 7.430 | 2,419 | +0.16(+2.20%) |
Sep 09, 2013 | 7.240 | 7.320 | 7.240 | 7.270 | 7,969 | +0.13(+1.82%) |
Sep 06, 2013 | 7.160 | 7.190 | 7.140 | 7.140 | 8,763 | +0.07(+0.99%) |
Sep 05, 2013 | 7.090 | 7.100 | 7.060 | 7.070 | 12,452 | -0.23(-3.15%) |
Sep 04, 2013 | 7.200 | 7.340 | 7.200 | 7.300 | 7,913 | -0.01(-0.14%) |
Sep 03, 2013 | 7.330 | 7.330 | 7.280 | 7.310 | 3,950 | +0.10(+1.39%) |
Aug 30, 2013 | 7.330 | 7.340 | 7.160 | 7.210 | 10,833 | -0.43(-5.63%) |
Aug 29, 2013 | 7.620 | 7.650 | 7.620 | 7.640 | 1,168 | -0.03(-0.39%) |
Aug 28, 2013 | 7.590 | 7.670 | 7.590 | 7.670 | 1,959 | -0.01(-0.13%) |
Aug 27, 2013 | 7.730 | 7.730 | 7.670 | 7.680 | 18,091 | -0.16(-2.04%) |
Aug 26, 2013 | 7.880 | 7.880 | 7.840 | 7.840 | 3,209 | -0.04(-0.51%) |
Aug 23, 2013 | 7.890 | 7.890 | 7.850 | 7.880 | 4,547 | +0.00(+0.00%) |
Aug 22, 2013 | 7.820 | 7.880 | 7.820 | 7.880 | 13,390 | +0.21(+2.74%) |
Aug 21, 2013 | 7.710 | 7.750 | 7.650 | 7.670 | 5,057 | -0.08(-1.03%) |
Aug 20, 2013 | 7.730 | 7.790 | 7.730 | 7.750 | 5,190 | -0.14(-1.77%) |
Aug 19, 2013 | 7.944 | 7.944 | 7.850 | 7.890 | 13,766 | +0.04(+0.51%) |
Aug 16, 2013 | 7.861 | 7.900 | 7.850 | 7.850 | 18,781 | +0.04(+0.51%) |
Aug 15, 2013 | 7.730 | 7.849 | 7.660 | 7.810 | 7,297 | -0.01(-0.13%) |
Aug 14, 2013 | 7.860 | 7.860 | 7.820 | 7.820 | 2,949 | +0.22(+2.89%) |
Aug 13, 2013 | 7.590 | 7.610 | 7.590 | 7.600 | 7,105 | +0.07(+0.93%) |
Aug 12, 2013 | 7.500 | 7.540 | 7.480 | 7.530 | 8,337 | -0.08(-1.05%) |
Aug 09, 2013 | 7.640 | 7.640 | 7.540 | 7.610 | 5,726 | -0.02(-0.26%) |
Aug 08, 2013 | 7.570 | 7.680 | 7.570 | 7.630 | 8,714 | +0.13(+1.73%) |
Aug 07, 2013 | 7.570 | 7.570 | 7.450 | 7.500 | 11,399 | -0.11(-1.45%) |
Aug 06, 2013 | 7.630 | 7.656 | 7.550 | 7.610 | 18,361 | +0.35(+4.82%) |
Aug 05, 2013 | 7.490 | 7.530 | 7.260 | 7.260 | 29,394 | +0.34(+4.91%) |
Aug 02, 2013 | 6.830 | 6.920 | 6.830 | 6.920 | 2,553 | +0.17(+2.52%) |
Aug 01, 2013 | 6.769 | 6.859 | 6.750 | 6.750 | 19,851 | +0.05(+0.75%) |
Jul 31, 2013 | 6.660 | 6.750 | 6.660 | 6.700 | 15,506 | +0.01(+0.15%) |
Jul 30, 2013 | 6.630 | 6.699 | 6.620 | 6.690 | 17,695 | -0.01(-0.15%) |
Jul 29, 2013 | 6.640 | 6.710 | 6.640 | 6.700 | 9,301 | -0.02(-0.30%) |
Jul 26, 2013 | 6.760 | 6.770 | 6.720 | 6.720 | 8,944 | -0.24(-3.45%) |
Jul 25, 2013 | 6.980 | 6.980 | 6.930 | 6.960 | 4,120 | +0.11(+1.61%) |
Jul 24, 2013 | 6.830 | 6.919 | 6.810 | 6.850 | 36,279 | -0.11(-1.58%) |
Jul 23, 2013 | 6.820 | 6.960 | 6.910 | 6.960 | 8,028 | +0.14(+2.05%) |
Jul 22, 2013 | 6.750 | 6.820 | 6.750 | 6.820 | 1,318 | +0.03(+0.44%) |
Jul 19, 2013 | 6.810 | 6.810 | 6.790 | 6.790 | 2,012 | +0.08(+1.19%) |
Jul 18, 2013 | 6.670 | 6.750 | 6.670 | 6.710 | 3,170 | +0.08(+1.21%) |
Jul 17, 2013 | 6.629 | 6.640 | 6.600 | 6.630 | 6,823 | -0.16(-2.36%) |
Jul 16, 2013 | 6.780 | 6.800 | 6.750 | 6.790 | 8,528 | +0.07(+1.04%) |
Jul 15, 2013 | 6.680 | 6.720 | 6.660 | 6.720 | 5,470 | +0.04(+0.60%) |
Jul 12, 2013 | 6.650 | 6.699 | 6.650 | 6.680 | 8,780 | -0.20(-2.91%) |
Jul 11, 2013 | 6.790 | 6.880 | 6.790 | 6.880 | 4,824 | +0.18(+2.69%) |
Jul 10, 2013 | 6.570 | 6.720 | 6.570 | 6.700 | 10,103 | +0.15(+2.29%) |
Jul 09, 2013 | 6.600 | 6.650 | 6.540 | 6.550 | 21,205 | +0.15(+2.34%) |
Jul 08, 2013 | 6.600 | 6.600 | 6.381 | 6.400 | 8,232 | +0.12(+1.91%) |
Jul 05, 2013 | 6.490 | 6.490 | 6.260 | 6.280 | 25,948 | -0.06(-0.95%) |
Jul 03, 2013 | 6.281 | 6.340 | 6.280 | 6.340 | 8,367 | -0.04(-0.63%) |
Jul 02, 2013 | 6.540 | 6.550 | 6.380 | 6.380 | 9,908 | -0.12(-1.83%) |