Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.606 | 7.637 | 7.453 | 7.637 | 6,075,947 | +0.02(+0.20%) |
Sep 27, 2013 | 7.813 | 7.821 | 7.622 | 7.622 | 2,322,579 | -0.19(-2.45%) |
Sep 26, 2013 | 7.813 | 7.848 | 7.675 | 7.813 | 3,267,927 | +0.09(+1.19%) |
Sep 25, 2013 | 7.821 | 7.836 | 7.698 | 7.721 | 2,790,010 | -0.13(-1.66%) |
Sep 24, 2013 | 7.706 | 7.859 | 7.586 | 7.852 | 3,124,085 | +0.09(+1.19%) |
Sep 23, 2013 | 7.821 | 7.836 | 7.706 | 7.760 | 3,182,967 | +0.00(+0.00%) |
Sep 20, 2013 | 7.944 | 7.959 | 7.560 | 7.760 | 5,955,987 | -0.14(-1.75%) |
Sep 19, 2013 | 7.951 | 7.959 | 7.798 | 7.898 | 4,002,263 | +0.00(+0.00%) |
Sep 18, 2013 | 7.376 | 7.936 | 7.338 | 7.898 | 3,527,873 | +0.54(+7.40%) |
Sep 17, 2013 | 7.238 | 7.392 | 7.204 | 7.353 | 2,654,102 | +0.18(+2.57%) |
Sep 16, 2013 | 7.177 | 7.269 | 7.131 | 7.169 | 3,104,044 | +0.05(+0.75%) |
Sep 13, 2013 | 7.307 | 7.323 | 7.077 | 7.116 | 1,861,100 | -0.18(-2.52%) |
Sep 12, 2013 | 7.399 | 7.407 | 7.269 | 7.300 | 2,137,185 | -0.10(-1.35%) |
Sep 11, 2013 | 7.330 | 7.438 | 7.330 | 7.399 | 3,119,510 | +0.04(+0.52%) |
Sep 10, 2013 | 7.438 | 7.445 | 7.323 | 7.361 | 3,410,171 | -0.10(-1.34%) |
Sep 09, 2013 | 7.461 | 7.491 | 7.361 | 7.461 | 5,502,834 | -0.05(-0.71%) |
Sep 06, 2013 | 7.292 | 7.875 | 7.223 | 7.514 | 6,951,921 | +0.28(+3.92%) |
Sep 05, 2013 | 6.955 | 7.284 | 6.955 | 7.231 | 4,035,767 | +0.74(+11.47%) |
Sep 04, 2013 | 6.541 | 6.548 | 6.387 | 6.487 | 1,851,547 | +0.06(+0.95%) |
Sep 03, 2013 | 6.625 | 6.656 | 6.403 | 6.426 | 2,349,762 | -0.12(-1.76%) |
Aug 30, 2013 | 6.560 | 6.564 | 6.326 | 6.541 | 4,145,918 | +0.08(+1.31%) |
Aug 29, 2013 | 6.510 | 6.518 | 6.403 | 6.456 | 2,354,554 | -0.05(-0.71%) |
Aug 28, 2013 | 6.449 | 6.579 | 6.449 | 6.502 | 2,842,537 | +0.08(+1.19%) |
Aug 27, 2013 | 6.502 | 6.533 | 6.380 | 6.426 | 2,571,436 | -0.15(-2.22%) |
Aug 26, 2013 | 6.778 | 6.778 | 6.541 | 6.571 | 1,426,240 | -0.18(-2.61%) |
Aug 23, 2013 | 6.594 | 6.794 | 6.571 | 6.748 | 5,278,165 | +0.24(+3.65%) |
Aug 22, 2013 | 6.487 | 6.587 | 6.479 | 6.510 | 2,427,303 | -0.02(-0.24%) |
Aug 21, 2013 | 6.518 | 6.629 | 6.495 | 6.525 | 3,409,005 | -0.06(-0.93%) |
Aug 20, 2013 | 6.702 | 6.786 | 6.587 | 6.587 | 3,234,398 | -0.20(-2.94%) |
Aug 19, 2013 | 7.123 | 7.123 | 6.687 | 6.786 | 5,986,883 | -0.31(-4.32%) |
Aug 16, 2013 | 6.916 | 7.093 | 6.817 | 7.093 | 5,697,962 | +0.15(+2.10%) |
Aug 15, 2013 | 7.008 | 7.039 | 6.863 | 6.947 | 2,197,588 | -0.15(-2.05%) |
Aug 14, 2013 | 7.315 | 7.330 | 7.054 | 7.093 | 1,534,457 | -0.18(-2.53%) |
Aug 13, 2013 | 7.254 | 7.338 | 7.231 | 7.277 | 2,892,864 | -0.08(-1.15%) |
Aug 12, 2013 | 7.376 | 7.495 | 7.215 | 7.361 | 1,539,407 | +0.02(+0.31%) |
Aug 09, 2013 | 7.307 | 7.392 | 7.246 | 7.338 | 1,650,786 | +0.05(+0.74%) |
Aug 08, 2013 | 7.169 | 7.323 | 7.047 | 7.284 | 1,194,423 | +0.17(+2.37%) |
Aug 07, 2013 | 7.108 | 7.192 | 7.070 | 7.116 | 1,411,561 | -0.15(-2.01%) |
Aug 06, 2013 | 7.392 | 7.415 | 7.231 | 7.261 | 2,016,030 | -0.10(-1.35%) |
Aug 05, 2013 | 7.353 | 7.491 | 7.346 | 7.361 | 1,250,465 | -0.02(-0.21%) |
Aug 02, 2013 | 7.568 | 7.775 | 7.346 | 7.376 | 5,641,444 | -0.45(-5.78%) |
Aug 01, 2013 | 7.982 | 7.994 | 7.744 | 7.829 | 1,347,263 | -0.07(-0.87%) |
Jul 31, 2013 | 7.921 | 7.974 | 7.808 | 7.898 | 1,381,257 | -0.05(-0.58%) |
Jul 30, 2013 | 7.990 | 7.997 | 7.821 | 7.944 | 863,193 | -0.02(-0.29%) |
Jul 29, 2013 | 8.174 | 8.174 | 7.890 | 7.967 | 1,097,186 | -0.16(-1.98%) |
Jul 26, 2013 | 8.020 | 8.174 | 7.905 | 8.128 | 1,390,652 | +0.10(+1.24%) |
Jul 25, 2013 | 7.959 | 8.082 | 7.836 | 8.028 | 1,609,369 | +0.02(+0.19%) |
Jul 24, 2013 | 8.296 | 8.327 | 7.951 | 8.013 | 1,191,629 | -0.28(-3.42%) |
Jul 23, 2013 | 8.435 | 8.435 | 8.250 | 8.296 | 1,458,581 | +0.12(+1.41%) |
Jul 22, 2013 | 8.289 | 8.396 | 8.112 | 8.181 | 1,874,571 | +0.03(+0.38%) |
Jul 19, 2013 | 8.235 | 8.266 | 8.082 | 8.151 | 1,525,846 | -0.06(-0.75%) |
Jul 18, 2013 | 8.135 | 8.293 | 8.097 | 8.212 | 2,105,551 | +0.13(+1.61%) |
Jul 17, 2013 | 7.959 | 8.250 | 7.890 | 8.082 | 3,422,300 | +0.33(+4.25%) |
Jul 16, 2013 | 7.813 | 7.821 | 7.675 | 7.752 | 2,039,311 | -0.19(-2.41%) |
Jul 15, 2013 | 7.522 | 7.967 | 7.522 | 7.944 | 1,121,535 | +0.31(+4.02%) |
Jul 12, 2013 | 7.798 | 7.867 | 7.522 | 7.637 | 1,699,840 | -0.25(-3.11%) |
Jul 11, 2013 | 7.875 | 7.944 | 7.691 | 7.882 | 2,278,305 | +0.20(+2.59%) |
Jul 10, 2013 | 7.553 | 7.721 | 7.484 | 7.683 | 1,401,230 | +0.19(+2.56%) |
Jul 09, 2013 | 7.476 | 7.491 | 7.415 | 7.491 | 1,121,909 | +0.08(+1.03%) |
Jul 08, 2013 | 7.384 | 7.522 | 7.361 | 7.415 | 1,744,301 | +0.13(+1.79%) |
Jul 05, 2013 | 7.200 | 7.369 | 7.162 | 7.284 | 2,939,456 | -0.21(-2.76%) |
Jul 03, 2013 | 7.384 | 7.664 | 7.300 | 7.491 | 1,594,107 | -0.13(-1.71%) |
Jul 02, 2013 | 7.729 | 7.821 | 7.530 | 7.622 | 2,167,566 | -0.22(-2.83%) |