Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.681 | 7.751 | 7.637 | 7.690 | 508,831 | -0.02(-0.23%) |
Sep 27, 2013 | 7.690 | 7.777 | 7.672 | 7.707 | 340,114 | +0.01(+0.11%) |
Sep 26, 2013 | 7.698 | 7.751 | 7.619 | 7.698 | 409,202 | +0.00(+0.00%) |
Sep 25, 2013 | 7.655 | 7.716 | 7.646 | 7.698 | 331,033 | +0.03(+0.34%) |
Sep 24, 2013 | 7.760 | 7.777 | 7.672 | 7.672 | 505,807 | -0.08(-1.02%) |
Sep 23, 2013 | 7.646 | 7.795 | 7.628 | 7.751 | 325,049 | +0.11(+1.38%) |
Sep 20, 2013 | 7.769 | 7.786 | 7.646 | 7.646 | 607,827 | -0.10(-1.25%) |
Sep 19, 2013 | 7.856 | 7.865 | 7.690 | 7.742 | 382,192 | -0.06(-0.79%) |
Sep 18, 2013 | 7.628 | 7.812 | 7.479 | 7.804 | 804,927 | +0.19(+2.53%) |
Sep 17, 2013 | 7.462 | 7.619 | 7.462 | 7.611 | 517,714 | +0.17(+2.24%) |
Sep 16, 2013 | 7.497 | 7.523 | 7.427 | 7.444 | 501,243 | +0.05(+0.71%) |
Sep 13, 2013 | 7.356 | 7.444 | 7.304 | 7.392 | 389,633 | +0.08(+1.08%) |
Sep 12, 2013 | 7.242 | 7.392 | 7.242 | 7.313 | 410,123 | +0.10(+1.34%) |
Sep 11, 2013 | 7.199 | 7.242 | 7.164 | 7.216 | 170,886 | +0.03(+0.37%) |
Sep 10, 2013 | 7.234 | 7.260 | 7.120 | 7.190 | 379,789 | -0.02(-0.24%) |
Sep 09, 2013 | 7.146 | 7.225 | 7.139 | 7.207 | 286,529 | +0.05(+0.74%) |
Sep 06, 2013 | 7.146 | 7.190 | 7.067 | 7.155 | 303,484 | +0.09(+1.24%) |
Sep 05, 2013 | 7.023 | 7.146 | 6.971 | 7.067 | 393,512 | +0.04(+0.50%) |
Sep 04, 2013 | 7.006 | 7.120 | 7.006 | 7.032 | 233,971 | +0.04(+0.63%) |
Sep 03, 2013 | 7.067 | 7.136 | 6.865 | 6.988 | 407,698 | -0.05(-0.75%) |
Aug 30, 2013 | 7.006 | 7.190 | 7.006 | 7.041 | 522,367 | +0.05(+0.75%) |
Aug 29, 2013 | 6.953 | 7.032 | 6.911 | 6.988 | 676,053 | +0.04(+0.50%) |
Aug 28, 2013 | 7.050 | 7.050 | 6.848 | 6.953 | 624,732 | -0.08(-1.12%) |
Aug 27, 2013 | 7.014 | 7.058 | 6.997 | 7.032 | 387,326 | -0.01(-0.12%) |
Aug 26, 2013 | 7.058 | 7.128 | 7.023 | 7.041 | 271,249 | -0.03(-0.37%) |
Aug 23, 2013 | 7.032 | 7.181 | 7.032 | 7.067 | 443,800 | +0.04(+0.50%) |
Aug 22, 2013 | 6.997 | 7.050 | 6.962 | 7.032 | 237,195 | +0.04(+0.63%) |
Aug 21, 2013 | 6.901 | 7.014 | 6.848 | 6.988 | 640,832 | +0.07(+1.01%) |
Aug 20, 2013 | 6.760 | 7.032 | 6.760 | 6.918 | 692,912 | +0.14(+2.07%) |
Aug 19, 2013 | 7.137 | 7.146 | 6.769 | 6.778 | 1,342,215 | -0.39(-5.39%) |
Aug 16, 2013 | 7.278 | 7.278 | 7.164 | 7.164 | 370,235 | -0.13(-1.80%) |
Aug 15, 2013 | 7.365 | 7.374 | 7.295 | 7.295 | 310,303 | -0.11(-1.42%) |
Aug 14, 2013 | 7.392 | 7.435 | 7.348 | 7.400 | 265,910 | +0.04(+0.48%) |
Aug 13, 2013 | 7.453 | 7.453 | 7.339 | 7.365 | 439,603 | -0.10(-1.29%) |
Aug 12, 2013 | 7.383 | 7.497 | 7.365 | 7.462 | 327,500 | +0.05(+0.71%) |
Aug 09, 2013 | 7.400 | 7.409 | 7.330 | 7.409 | 293,301 | +0.01(+0.12%) |
Aug 08, 2013 | 7.330 | 7.418 | 7.321 | 7.400 | 321,782 | +0.07(+0.96%) |
Aug 07, 2013 | 7.330 | 7.427 | 7.278 | 7.330 | 638,434 | -0.08(-1.07%) |
Aug 06, 2013 | 7.453 | 7.514 | 7.339 | 7.409 | 819,338 | -0.07(-0.94%) |
Aug 05, 2013 | 7.672 | 7.690 | 7.462 | 7.479 | 1,074,941 | -0.22(-2.85%) |
Aug 02, 2013 | 7.690 | 7.725 | 7.584 | 7.698 | 884,346 | +0.02(+0.23%) |
Aug 01, 2013 | 7.576 | 7.769 | 7.435 | 7.681 | 2,464,347 | -0.75(-8.84%) |
Jul 31, 2013 | 8.610 | 8.610 | 8.417 | 8.426 | 765,933 | -0.13(-1.54%) |
Jul 30, 2013 | 8.531 | 8.610 | 8.514 | 8.558 | 417,073 | +0.08(+0.93%) |
Jul 29, 2013 | 8.514 | 8.575 | 8.461 | 8.479 | 511,260 | -0.06(-0.72%) |
Jul 26, 2013 | 8.593 | 8.637 | 8.523 | 8.540 | 493,667 | -0.07(-0.81%) |
Jul 25, 2013 | 8.628 | 8.662 | 8.558 | 8.610 | 387,011 | -0.03(-0.30%) |
Jul 24, 2013 | 8.838 | 8.838 | 8.523 | 8.637 | 671,932 | -0.22(-2.48%) |
Jul 23, 2013 | 8.856 | 8.917 | 8.812 | 8.856 | 345,497 | -0.01(-0.10%) |
Jul 22, 2013 | 8.794 | 8.917 | 8.786 | 8.865 | 313,277 | +0.08(+0.90%) |
Jul 19, 2013 | 8.663 | 8.794 | 8.663 | 8.786 | 290,849 | +0.11(+1.21%) |
Jul 18, 2013 | 8.900 | 8.908 | 8.628 | 8.680 | 621,335 | -0.18(-2.08%) |
Jul 17, 2013 | 8.856 | 8.979 | 8.838 | 8.865 | 285,373 | +0.01(+0.10%) |
Jul 16, 2013 | 8.838 | 8.908 | 8.821 | 8.856 | 241,561 | -0.01(-0.10%) |
Jul 15, 2013 | 8.803 | 8.908 | 8.768 | 8.865 | 505,896 | +0.06(+0.70%) |
Jul 12, 2013 | 8.926 | 8.926 | 8.786 | 8.803 | 302,451 | -0.11(-1.28%) |
Jul 11, 2013 | 8.672 | 8.926 | 8.654 | 8.917 | 545,320 | +0.31(+3.56%) |
Jul 10, 2013 | 8.663 | 8.680 | 8.602 | 8.610 | 436,389 | -0.04(-0.51%) |
Jul 09, 2013 | 8.558 | 8.663 | 8.549 | 8.654 | 477,691 | +0.11(+1.23%) |
Jul 08, 2013 | 8.505 | 8.672 | 8.452 | 8.549 | 640,529 | -0.01(-0.10%) |
Jul 05, 2013 | 8.768 | 8.803 | 8.393 | 8.558 | 1,195,052 | -0.20(-2.30%) |
Jul 03, 2013 | 8.865 | 8.865 | 8.716 | 8.759 | 457,116 | -0.11(-1.28%) |
Jul 02, 2013 | 8.943 | 8.979 | 8.838 | 8.873 | 483,171 | -0.07(-0.78%) |