Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.170 | 8.202 | 8.160 | 8.194 | 66,912 | +0.03(+0.38%) |
Sep 26, 2013 | 8.147 | 8.163 | 8.124 | 8.163 | 107,746 | +0.16(+1.95%) |
Sep 25, 2013 | 8.069 | 8.099 | 8.007 | 8.007 | 170,642 | -0.01(-0.15%) |
Sep 24, 2013 | 8.038 | 8.046 | 8.006 | 8.018 | 66,484 | +0.06(+0.73%) |
Sep 23, 2013 | 7.983 | 7.999 | 7.921 | 7.960 | 239,500 | +0.02(+0.29%) |
Sep 20, 2013 | 7.999 | 8.054 | 7.913 | 7.937 | 56,509 | -0.03(-0.43%) |
Sep 19, 2013 | 7.986 | 8.056 | 7.932 | 7.971 | 80,198 | -0.07(-0.89%) |
Sep 18, 2013 | 7.893 | 8.098 | 7.816 | 8.042 | 216,336 | +0.19(+2.40%) |
Sep 17, 2013 | 7.854 | 7.882 | 7.815 | 7.854 | 73,182 | +0.04(+0.50%) |
Sep 16, 2013 | 7.837 | 7.885 | 7.815 | 7.815 | 52,084 | -0.05(-0.59%) |
Sep 13, 2013 | 7.854 | 7.870 | 7.814 | 7.862 | 41,944 | +0.01(+0.10%) |
Sep 12, 2013 | 7.838 | 7.923 | 7.807 | 7.854 | 123,713 | -0.03(-0.39%) |
Sep 11, 2013 | 7.823 | 7.893 | 7.798 | 7.885 | 230,015 | +0.09(+1.10%) |
Sep 10, 2013 | 7.737 | 7.810 | 7.730 | 7.800 | 225,300 | +0.18(+2.35%) |
Sep 09, 2013 | 7.590 | 7.628 | 7.551 | 7.620 | 31,791 | +0.05(+0.72%) |
Sep 06, 2013 | 7.582 | 7.590 | 7.520 | 7.566 | 51,594 | +0.03(+0.41%) |
Sep 05, 2013 | 7.457 | 7.539 | 7.457 | 7.535 | 55,419 | +0.03(+0.41%) |
Sep 04, 2013 | 7.442 | 7.512 | 7.426 | 7.504 | 149,853 | +0.02(+0.21%) |
Sep 03, 2013 | 7.520 | 7.527 | 7.434 | 7.488 | 120,384 | +0.06(+0.84%) |
Aug 30, 2013 | 7.466 | 7.488 | 7.403 | 7.426 | 44,872 | -0.04(-0.52%) |
Aug 29, 2013 | 7.434 | 7.537 | 7.434 | 7.465 | 46,101 | -0.03(-0.41%) |
Aug 28, 2013 | 7.457 | 7.513 | 7.403 | 7.496 | 41,219 | +0.09(+1.15%) |
Aug 27, 2013 | 7.488 | 7.520 | 7.395 | 7.411 | 73,780 | -0.26(-3.35%) |
Aug 26, 2013 | 7.698 | 7.722 | 7.652 | 7.667 | 38,605 | -0.04(-0.50%) |
Aug 23, 2013 | 7.691 | 7.939 | 7.660 | 7.706 | 461,913 | +0.05(+0.71%) |
Aug 22, 2013 | 7.597 | 7.667 | 7.597 | 7.652 | 61,571 | +0.09(+1.24%) |
Aug 21, 2013 | 7.590 | 7.590 | 7.481 | 7.558 | 65,157 | -0.05(-0.72%) |
Aug 20, 2013 | 7.551 | 7.636 | 7.426 | 7.613 | 40,478 | +0.01(+0.10%) |
Aug 19, 2013 | 7.714 | 7.745 | 7.574 | 7.605 | 101,939 | -0.21(-2.69%) |
Aug 16, 2013 | 7.776 | 7.829 | 7.761 | 7.815 | 56,264 | +0.05(+0.70%) |
Aug 15, 2013 | 7.730 | 7.776 | 7.658 | 7.761 | 206,701 | +0.09(+1.22%) |
Aug 14, 2013 | 7.667 | 7.698 | 7.628 | 7.667 | 90,139 | -0.02(-0.29%) |
Aug 13, 2013 | 7.706 | 7.706 | 7.621 | 7.690 | 39,659 | -0.04(-0.51%) |
Aug 12, 2013 | 7.698 | 7.730 | 7.644 | 7.730 | 38,189 | +0.02(+0.20%) |
Aug 09, 2013 | 7.675 | 7.722 | 7.667 | 7.714 | 31,393 | -0.02(-0.29%) |
Aug 08, 2013 | 7.621 | 7.737 | 7.597 | 7.737 | 272,871 | +0.15(+2.04%) |
Aug 07, 2013 | 7.551 | 7.582 | 7.520 | 7.582 | 48,636 | -0.07(-0.91%) |
Aug 06, 2013 | 7.730 | 7.730 | 7.574 | 7.652 | 86,888 | -0.07(-0.91%) |
Aug 05, 2013 | 7.698 | 7.730 | 7.660 | 7.722 | 106,617 | +0.05(+0.62%) |
Aug 02, 2013 | 7.605 | 7.675 | 7.582 | 7.674 | 90,733 | +0.05(+0.60%) |
Aug 01, 2013 | 7.590 | 7.636 | 7.543 | 7.628 | 105,655 | +0.12(+1.66%) |
Jul 31, 2013 | 7.496 | 7.582 | 7.458 | 7.504 | 209,159 | +0.01(+0.10%) |
Jul 30, 2013 | 7.520 | 7.550 | 7.496 | 7.496 | 56,545 | +0.03(+0.42%) |
Jul 29, 2013 | 7.473 | 7.496 | 7.403 | 7.465 | 670,056 | -0.05(-0.72%) |
Jul 26, 2013 | 7.512 | 7.543 | 7.481 | 7.520 | 172,944 | +0.05(+0.73%) |
Jul 25, 2013 | 7.333 | 7.481 | 7.310 | 7.465 | 543,044 | +0.16(+2.13%) |
Jul 24, 2013 | 7.209 | 7.317 | 7.205 | 7.310 | 1,509,060 | +0.21(+2.96%) |
Jul 23, 2013 | 7.107 | 7.107 | 7.090 | 7.100 | 9,583 | +0.05(+0.66%) |
Jul 22, 2013 | 6.991 | 7.062 | 6.960 | 7.053 | 19,909 | +0.09(+1.34%) |
Jul 19, 2013 | 6.882 | 6.960 | 6.882 | 6.960 | 26,431 | +0.10(+1.47%) |
Jul 18, 2013 | 6.851 | 6.866 | 6.835 | 6.859 | 25,812 | +0.01(+0.12%) |
Jul 17, 2013 | 6.851 | 6.851 | 6.803 | 6.851 | 9,633 | -0.01(-0.12%) |
Jul 16, 2013 | 6.859 | 6.859 | 6.828 | 6.859 | 17,383 | +0.01(+0.11%) |
Jul 15, 2013 | 6.796 | 6.851 | 6.796 | 6.851 | 9,597 | +0.07(+0.97%) |
Jul 12, 2013 | 6.804 | 6.804 | 6.758 | 6.785 | 4,090 | -0.10(-1.43%) |
Jul 11, 2013 | 6.843 | 6.883 | 6.769 | 6.883 | 4,254 | +0.16(+2.37%) |
Jul 10, 2013 | 6.695 | 6.750 | 6.688 | 6.724 | 17,325 | +0.04(+0.55%) |
Jul 09, 2013 | 6.680 | 6.741 | 6.588 | 6.688 | 17,287 | +0.10(+1.51%) |
Jul 08, 2013 | 6.571 | 6.594 | 6.555 | 6.588 | 17,590 | +0.09(+1.34%) |
Jul 05, 2013 | 6.454 | 6.610 | 6.415 | 6.501 | 7,200 | +0.02(+0.36%) |
Jul 03, 2013 | 6.439 | 6.493 | 6.392 | 6.478 | 22,867 | -0.01(-0.19%) |
Jul 02, 2013 | 6.485 | 6.548 | 6.473 | 6.490 | 11,944 | -0.10(-1.46%) |