Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.990 | 9.180 | 8.880 | 9.110 | 724,558 | -0.01(-0.11%) |
Sep 27, 2013 | 9.280 | 9.350 | 9.110 | 9.120 | 492,687 | -0.17(-1.83%) |
Sep 26, 2013 | 9.010 | 9.310 | 8.960 | 9.290 | 916,025 | +0.34(+3.80%) |
Sep 25, 2013 | 8.940 | 9.110 | 8.940 | 8.950 | 450,840 | +0.01(+0.11%) |
Sep 24, 2013 | 8.900 | 9.000 | 8.820 | 8.940 | 438,078 | +0.05(+0.56%) |
Sep 23, 2013 | 8.890 | 8.940 | 8.760 | 8.890 | 531,025 | -0.06(-0.67%) |
Sep 20, 2013 | 9.010 | 9.190 | 8.910 | 8.950 | 848,916 | +0.00(+0.00%) |
Sep 19, 2013 | 8.920 | 9.000 | 8.770 | 8.950 | 703,492 | +0.06(+0.67%) |
Sep 18, 2013 | 8.700 | 8.910 | 8.510 | 8.890 | 699,023 | +0.22(+2.54%) |
Sep 17, 2013 | 8.630 | 8.710 | 8.490 | 8.670 | 692,668 | +0.06(+0.70%) |
Sep 16, 2013 | 8.690 | 8.720 | 8.560 | 8.610 | 874,172 | +0.08(+0.94%) |
Sep 13, 2013 | 8.270 | 8.700 | 8.230 | 8.530 | 1,024,262 | +0.32(+3.90%) |
Sep 12, 2013 | 8.090 | 8.280 | 8.060 | 8.210 | 1,249,157 | +0.10(+1.23%) |
Sep 11, 2013 | 8.240 | 8.240 | 8.000 | 8.110 | 747,776 | -0.10(-1.22%) |
Sep 10, 2013 | 8.110 | 8.270 | 8.100 | 8.210 | 1,450,332 | +0.10(+1.23%) |
Sep 09, 2013 | 7.800 | 8.270 | 7.780 | 8.110 | 2,672,797 | +0.54(+7.13%) |
Sep 06, 2013 | 7.560 | 7.650 | 7.310 | 7.570 | 361,228 | +0.07(+0.93%) |
Sep 05, 2013 | 7.470 | 7.590 | 7.455 | 7.500 | 248,768 | +0.02(+0.27%) |
Sep 04, 2013 | 7.410 | 7.570 | 7.410 | 7.480 | 336,587 | +0.05(+0.67%) |
Sep 03, 2013 | 7.510 | 7.570 | 7.330 | 7.430 | 442,483 | +0.08(+1.09%) |
Aug 30, 2013 | 7.440 | 7.500 | 7.330 | 7.350 | 384,234 | -0.12(-1.61%) |
Aug 29, 2013 | 7.370 | 7.540 | 7.370 | 7.470 | 434,679 | +0.10(+1.36%) |
Aug 28, 2013 | 7.430 | 7.580 | 7.330 | 7.370 | 376,971 | -0.07(-0.94%) |
Aug 27, 2013 | 7.680 | 7.720 | 7.420 | 7.440 | 703,686 | -0.29(-3.75%) |
Aug 26, 2013 | 7.680 | 7.860 | 7.660 | 7.730 | 614,703 | +0.05(+0.65%) |
Aug 23, 2013 | 7.680 | 7.730 | 7.590 | 7.680 | 417,072 | +0.01(+0.13%) |
Aug 22, 2013 | 7.330 | 7.680 | 7.290 | 7.670 | 446,468 | +0.34(+4.64%) |
Aug 21, 2013 | 7.300 | 7.450 | 7.210 | 7.330 | 415,717 | -0.03(-0.41%) |
Aug 20, 2013 | 7.170 | 7.440 | 7.170 | 7.360 | 312,809 | +0.17(+2.36%) |
Aug 19, 2013 | 7.280 | 7.300 | 7.173 | 7.190 | 402,258 | -0.09(-1.24%) |
Aug 16, 2013 | 7.280 | 7.380 | 7.270 | 7.280 | 518,248 | -0.06(-0.82%) |
Aug 15, 2013 | 7.470 | 7.510 | 7.070 | 7.340 | 808,742 | -0.21(-2.78%) |
Aug 14, 2013 | 7.510 | 7.590 | 7.450 | 7.550 | 530,332 | +0.05(+0.67%) |
Aug 13, 2013 | 7.480 | 7.580 | 7.390 | 7.500 | 968,699 | +0.06(+0.81%) |
Aug 12, 2013 | 7.300 | 7.510 | 7.300 | 7.440 | 1,021,759 | +0.10(+1.36%) |
Aug 09, 2013 | 6.890 | 7.420 | 6.840 | 7.340 | 1,436,675 | +0.50(+7.31%) |
Aug 08, 2013 | 6.760 | 6.920 | 6.760 | 6.840 | 353,044 | +0.14(+2.09%) |
Aug 07, 2013 | 6.800 | 6.860 | 6.690 | 6.700 | 527,408 | -0.13(-1.90%) |
Aug 06, 2013 | 6.850 | 6.920 | 6.810 | 6.830 | 387,057 | -0.06(-0.87%) |
Aug 05, 2013 | 6.810 | 6.950 | 6.750 | 6.890 | 507,256 | +0.05(+0.73%) |
Aug 02, 2013 | 7.020 | 7.100 | 6.790 | 6.840 | 1,540,576 | +0.11(+1.63%) |
Aug 01, 2013 | 6.600 | 6.835 | 6.580 | 6.730 | 637,733 | +0.20(+3.06%) |
Jul 31, 2013 | 6.810 | 6.840 | 6.365 | 6.530 | 1,465,848 | -0.26(-3.83%) |
Jul 30, 2013 | 6.760 | 6.940 | 6.760 | 6.790 | 341,601 | +0.06(+0.89%) |
Jul 29, 2013 | 6.900 | 6.990 | 6.690 | 6.730 | 299,106 | -0.21(-3.03%) |
Jul 26, 2013 | 6.860 | 6.981 | 6.850 | 6.940 | 431,711 | +0.00(+0.00%) |
Jul 25, 2013 | 6.660 | 6.990 | 6.620 | 6.940 | 534,319 | +0.24(+3.58%) |
Jul 24, 2013 | 6.700 | 6.700 | 6.590 | 6.700 | 418,560 | +0.01(+0.15%) |
Jul 23, 2013 | 6.770 | 6.790 | 6.660 | 6.690 | 307,681 | -0.05(-0.74%) |
Jul 22, 2013 | 6.890 | 6.850 | 6.690 | 6.740 | 303,795 | -0.11(-1.61%) |
Jul 19, 2013 | 6.960 | 6.960 | 6.800 | 6.850 | 199,582 | -0.11(-1.58%) |
Jul 18, 2013 | 6.950 | 6.990 | 6.920 | 6.960 | 361,137 | +0.04(+0.58%) |
Jul 17, 2013 | 6.900 | 6.950 | 6.840 | 6.920 | 415,467 | +0.06(+0.87%) |
Jul 16, 2013 | 6.830 | 6.880 | 6.680 | 6.860 | 365,445 | +0.03(+0.44%) |
Jul 15, 2013 | 6.830 | 6.860 | 6.810 | 6.830 | 298,531 | +0.01(+0.15%) |
Jul 12, 2013 | 6.890 | 6.900 | 6.810 | 6.820 | 236,661 | -0.06(-0.87%) |
Jul 11, 2013 | 6.800 | 6.900 | 6.730 | 6.880 | 695,779 | +0.21(+3.15%) |
Jul 10, 2013 | 6.540 | 6.750 | 6.510 | 6.670 | 328,261 | +0.12(+1.83%) |
Jul 09, 2013 | 6.400 | 6.590 | 6.400 | 6.550 | 602,989 | +0.15(+2.34%) |
Jul 08, 2013 | 6.350 | 6.490 | 6.350 | 6.400 | 465,901 | +0.05(+0.79%) |
Jul 05, 2013 | 6.340 | 6.390 | 6.250 | 6.350 | 502,194 | +0.08(+1.28%) |
Jul 03, 2013 | 6.300 | 6.410 | 6.210 | 6.270 | 872,919 | -0.02(-0.32%) |
Jul 02, 2013 | 6.850 | 6.900 | 6.190 | 6.290 | 5,204,693 | -0.72(-10.27%) |