Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.400 | 8.400 | 8.260 | 8.270 | 7,800 | -0.13(-1.55%) |
Sep 26, 2013 | 8.340 | 8.642 | 8.330 | 8.400 | 115,020 | +0.20(+2.44%) |
Sep 25, 2013 | 8.230 | 8.261 | 8.200 | 8.200 | 3,900 | -0.00(-0.00%) |
Sep 24, 2013 | 8.220 | 8.260 | 8.200 | 8.200 | 38,312 | +0.05(+0.61%) |
Sep 23, 2013 | 7.950 | 8.180 | 7.950 | 8.150 | 8,230 | +0.14(+1.75%) |
Sep 20, 2013 | 7.944 | 8.034 | 7.940 | 8.009 | 18,060 | +0.19(+2.45%) |
Sep 19, 2013 | 7.930 | 7.950 | 7.818 | 7.818 | 6,000 | -0.13(-1.65%) |
Sep 18, 2013 | 7.600 | 7.949 | 7.588 | 7.949 | 11,561 | +0.46(+6.12%) |
Sep 17, 2013 | 7.580 | 7.580 | 7.450 | 7.490 | 11,725 | -0.02(-0.21%) |
Sep 16, 2013 | 7.310 | 7.515 | 7.310 | 7.506 | 14,000 | +0.20(+2.68%) |
Sep 13, 2013 | 7.280 | 7.350 | 7.280 | 7.310 | 3,900 | -0.06(-0.80%) |
Sep 12, 2013 | 7.207 | 7.412 | 7.180 | 7.369 | 19,291 | +0.06(+0.80%) |
Sep 11, 2013 | 7.460 | 7.490 | 7.270 | 7.310 | 15,083 | -0.18(-2.40%) |
Sep 10, 2013 | 7.592 | 7.592 | 7.490 | 7.490 | 5,814 | -0.05(-0.66%) |
Sep 09, 2013 | 7.550 | 7.590 | 7.450 | 7.540 | 13,900 | +0.04(+0.53%) |
Sep 06, 2013 | 7.590 | 7.640 | 7.500 | 7.500 | 11,500 | +0.12(+1.63%) |
Sep 05, 2013 | 7.394 | 7.394 | 7.300 | 7.380 | 45,100 | +0.03(+0.37%) |
Sep 04, 2013 | 7.220 | 7.396 | 7.210 | 7.353 | 19,526 | +0.43(+6.25%) |
Sep 03, 2013 | 6.890 | 6.950 | 6.810 | 6.920 | 8,300 | +0.38(+5.86%) |
Aug 30, 2013 | 6.500 | 6.537 | 6.500 | 6.537 | 1,100 | -0.10(-1.55%) |
Aug 29, 2013 | 6.620 | 6.820 | 6.530 | 6.640 | 6,736 | +0.26(+4.08%) |
Aug 28, 2013 | 6.410 | 6.420 | 6.360 | 6.380 | 4,700 | -0.06(-0.93%) |
Aug 27, 2013 | 6.493 | 6.620 | 6.396 | 6.440 | 20,543 | -0.22(-3.30%) |
Aug 26, 2013 | 6.640 | 6.720 | 6.640 | 6.660 | 25,193 | +0.04(+0.60%) |
Aug 23, 2013 | 6.608 | 6.633 | 6.570 | 6.620 | 7,706 | +0.05(+0.78%) |
Aug 22, 2013 | 6.523 | 6.569 | 6.464 | 6.569 | 2,470 | +0.03(+0.49%) |
Aug 21, 2013 | 6.620 | 6.620 | 6.507 | 6.537 | 4,500 | -0.08(-1.25%) |
Aug 20, 2013 | 6.740 | 6.740 | 6.620 | 6.620 | 6,800 | -0.22(-3.27%) |
Aug 19, 2013 | 7.000 | 7.000 | 6.838 | 6.844 | 5,500 | -0.16(-2.23%) |
Aug 16, 2013 | 7.070 | 7.070 | 6.998 | 7.000 | 9,600 | -0.06(-0.85%) |
Aug 15, 2013 | 7.120 | 7.120 | 7.000 | 7.060 | 5,771 | -0.14(-1.94%) |
Aug 14, 2013 | 7.290 | 7.290 | 7.200 | 7.200 | 900 | +0.09(+1.27%) |
Aug 13, 2013 | 7.284 | 7.284 | 7.110 | 7.110 | 8,400 | -0.22(-3.00%) |
Aug 12, 2013 | 7.330 | 7.330 | 7.280 | 7.330 | 1,198 | -0.02(-0.27%) |
Aug 09, 2013 | 7.367 | 7.367 | 7.350 | 7.350 | 3,100 | +0.02(+0.23%) |
Aug 08, 2013 | 7.280 | 7.339 | 7.280 | 7.333 | 4,890 | +0.01(+0.10%) |
Aug 07, 2013 | 7.371 | 7.371 | 7.326 | 7.326 | 1,800 | -0.11(-1.53%) |
Aug 06, 2013 | 7.493 | 7.509 | 7.410 | 7.440 | 8,986 | -0.20(-2.62%) |
Aug 05, 2013 | 7.690 | 7.690 | 7.460 | 7.640 | 2,625 | +0.11(+1.46%) |
Aug 02, 2013 | 7.520 | 7.545 | 7.500 | 7.530 | 4,549 | -0.02(-0.26%) |
Aug 01, 2013 | 7.560 | 7.670 | 7.501 | 7.550 | 89,211 | -0.06(-0.79%) |
Jul 31, 2013 | 7.350 | 7.616 | 7.350 | 7.610 | 8,975 | +0.56(+7.97%) |
Jul 30, 2013 | 7.020 | 7.101 | 7.020 | 7.048 | 5,700 | +0.05(+0.76%) |
Jul 29, 2013 | 7.059 | 7.090 | 6.981 | 6.995 | 12,500 | -0.11(-1.51%) |
Jul 26, 2013 | 7.080 | 7.130 | 7.049 | 7.102 | 7,200 | +0.02(+0.31%) |
Jul 25, 2013 | 7.110 | 7.185 | 7.070 | 7.080 | 2,800 | -0.09(-1.26%) |
Jul 24, 2013 | 7.192 | 7.198 | 7.140 | 7.170 | 8,355 | +0.09(+1.27%) |
Jul 23, 2013 | 7.030 | 7.080 | 7.020 | 7.080 | 11,149 | +0.21(+3.11%) |
Jul 22, 2013 | 6.900 | 6.900 | 6.862 | 6.867 | 2,350 | -0.01(-0.20%) |
Jul 19, 2013 | 7.000 | 7.000 | 6.880 | 6.880 | 2,755 | -0.09(-1.29%) |
Jul 18, 2013 | 6.902 | 7.030 | 6.902 | 6.970 | 4,800 | +0.04(+0.58%) |
Jul 17, 2013 | 6.810 | 6.950 | 6.810 | 6.930 | 5,009 | +0.19(+2.88%) |
Jul 16, 2013 | 6.619 | 6.736 | 6.619 | 6.736 | 1,400 | +0.25(+3.79%) |
Jul 15, 2013 | 6.500 | 6.510 | 6.430 | 6.490 | 12,606 | +0.03(+0.40%) |
Jul 12, 2013 | 6.499 | 6.499 | 6.440 | 6.464 | 4,460 | -0.07(-1.05%) |
Jul 11, 2013 | 6.400 | 6.532 | 6.370 | 6.532 | 2,600 | +0.06(+0.96%) |
Jul 10, 2013 | 6.472 | 6.500 | 6.450 | 6.470 | 1,850 | +0.02(+0.31%) |
Jul 09, 2013 | 6.340 | 6.462 | 6.340 | 6.450 | 10,500 | +0.11(+1.74%) |
Jul 08, 2013 | 6.430 | 6.430 | 6.330 | 6.340 | 6,333 | -0.30(-4.52%) |
Jul 05, 2013 | 6.690 | 6.690 | 6.530 | 6.640 | 32,800 | -0.23(-3.35%) |
Jul 03, 2013 | 6.990 | 7.010 | 6.750 | 6.870 | 33,304 | +0.15(+2.23%) |
Jul 02, 2013 | 6.650 | 6.830 | 6.606 | 6.720 | 1,800 | +0.10(+1.51%) |