Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.970 | 8.550 | 7.950 | 8.530 | 0 | +0.50(+6.23%) |
Sep 26, 2013 | 8.000 | 8.118 | 7.780 | 8.030 | 219,728 | +0.05(+0.63%) |
Sep 25, 2013 | 7.950 | 8.100 | 7.940 | 7.980 | 1,089,520 | +0.08(+1.01%) |
Sep 24, 2013 | 7.950 | 7.970 | 7.890 | 7.900 | 44,859 | -0.05(-0.63%) |
Sep 23, 2013 | 7.950 | 7.980 | 7.870 | 7.950 | 62,605 | +0.00(+0.00%) |
Sep 20, 2013 | 7.930 | 7.950 | 7.910 | 7.950 | 0 | +0.02(+0.25%) |
Sep 19, 2013 | 7.950 | 7.960 | 7.920 | 7.930 | 47,456 | -0.03(-0.38%) |
Sep 18, 2013 | 7.880 | 8.030 | 7.850 | 7.960 | 0 | +0.06(+0.76%) |
Sep 17, 2013 | 7.860 | 8.000 | 7.830 | 7.900 | 0 | +0.05(+0.64%) |
Sep 16, 2013 | 7.850 | 7.920 | 7.825 | 7.850 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 7.810 | 7.990 | 7.780 | 7.850 | 0 | +0.07(+0.90%) |
Sep 12, 2013 | 7.870 | 7.900 | 7.760 | 7.780 | 0 | -0.09(-1.14%) |
Sep 11, 2013 | 8.050 | 8.080 | 7.850 | 7.870 | 0 | -0.18(-2.24%) |
Sep 10, 2013 | 7.880 | 8.120 | 7.850 | 8.050 | 225,275 | +0.17(+2.16%) |
Sep 09, 2013 | 7.810 | 7.950 | 7.810 | 7.880 | 0 | +0.07(+0.90%) |
Sep 06, 2013 | 7.800 | 7.960 | 7.720 | 7.810 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 7.740 | 7.850 | 7.700 | 7.810 | 232,207 | +0.08(+1.03%) |
Sep 04, 2013 | 7.650 | 7.750 | 7.650 | 7.730 | 0 | +0.08(+1.05%) |
Sep 03, 2013 | 7.710 | 7.710 | 7.635 | 7.650 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 7.650 | 7.730 | 7.580 | 7.650 | 0 | -0.02(-0.26%) |
Aug 29, 2013 | 7.570 | 7.750 | 7.570 | 7.670 | 112,797 | +0.09(+1.19%) |
Aug 28, 2013 | 7.550 | 7.600 | 7.550 | 7.580 | 0 | +0.03(+0.40%) |
Aug 27, 2013 | 7.520 | 7.590 | 7.520 | 7.550 | 66,989 | -0.03(-0.40%) |
Aug 26, 2013 | 7.500 | 7.650 | 7.500 | 7.580 | 0 | +0.06(+0.80%) |
Aug 23, 2013 | 7.540 | 7.600 | 7.500 | 7.520 | 0 | -0.03(-0.40%) |
Aug 22, 2013 | 7.410 | 7.580 | 7.410 | 7.550 | 22,675 | +0.14(+1.89%) |
Aug 21, 2013 | 7.450 | 7.510 | 7.335 | 7.410 | 0 | -0.04(-0.54%) |
Aug 20, 2013 | 7.350 | 7.480 | 7.350 | 7.450 | 101,841 | +0.12(+1.64%) |
Aug 19, 2013 | 7.360 | 7.440 | 7.310 | 7.330 | 49,831 | -0.17(-2.27%) |
Aug 16, 2013 | 7.340 | 7.500 | 7.330 | 7.500 | 0 | +0.12(+1.63%) |
Aug 15, 2013 | 7.150 | 7.420 | 7.150 | 7.380 | 256,000 | +0.19(+2.64%) |
Aug 14, 2013 | 7.130 | 7.190 | 7.000 | 7.190 | 220,193 | +0.07(+0.98%) |
Aug 13, 2013 | 7.100 | 7.190 | 7.055 | 7.120 | 175,371 | +0.04(+0.56%) |
Aug 12, 2013 | 6.980 | 7.100 | 6.920 | 7.080 | 115,264 | +0.12(+1.72%) |
Aug 09, 2013 | 7.010 | 7.090 | 6.920 | 6.960 | 63,624 | -0.08(-1.14%) |
Aug 08, 2013 | 7.370 | 7.370 | 6.870 | 7.040 | 217,401 | -0.32(-4.35%) |
Aug 07, 2013 | 7.340 | 7.410 | 7.300 | 7.360 | 47,887 | -0.04(-0.54%) |
Aug 06, 2013 | 7.540 | 7.540 | 7.290 | 7.400 | 49,257 | -0.14(-1.86%) |
Aug 05, 2013 | 7.640 | 7.640 | 7.345 | 7.540 | 65,934 | -0.07(-0.92%) |
Aug 02, 2013 | 7.680 | 7.710 | 7.600 | 7.610 | 29,710 | -0.12(-1.55%) |
Aug 01, 2013 | 7.810 | 7.920 | 7.660 | 7.730 | 69,600 | -0.14(-1.78%) |
Jul 31, 2013 | 7.640 | 7.920 | 7.640 | 7.870 | 0 | +0.23(+3.01%) |
Jul 30, 2013 | 7.730 | 7.730 | 7.610 | 7.640 | 0 | -0.09(-1.16%) |
Jul 29, 2013 | 7.660 | 7.740 | 7.600 | 7.730 | 0 | +0.04(+0.52%) |
Jul 26, 2013 | 7.720 | 7.730 | 7.660 | 7.690 | 0 | -0.10(-1.28%) |
Jul 25, 2013 | 7.690 | 7.850 | 7.660 | 7.790 | 0 | +0.06(+0.78%) |
Jul 24, 2013 | 7.680 | 7.760 | 7.640 | 7.730 | 0 | +0.06(+0.78%) |
Jul 23, 2013 | 7.680 | 7.750 | 7.650 | 7.670 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 7.560 | 7.670 | 7.540 | 7.670 | 0 | +0.02(+0.26%) |
Jul 19, 2013 | 7.790 | 7.790 | 7.600 | 7.650 | 0 | -0.14(-1.80%) |
Jul 18, 2013 | 7.730 | 7.810 | 7.700 | 7.790 | 0 | +0.07(+0.91%) |
Jul 17, 2013 | 7.710 | 7.750 | 7.650 | 7.720 | 58,037 | +0.04(+0.52%) |
Jul 16, 2013 | 7.560 | 7.680 | 7.560 | 7.680 | 0 | +0.10(+1.32%) |
Jul 15, 2013 | 7.500 | 7.580 | 7.450 | 7.580 | 0 | +0.08(+1.07%) |
Jul 12, 2013 | 7.520 | 7.550 | 7.490 | 7.500 | 0 | -0.05(-0.66%) |
Jul 11, 2013 | 7.630 | 7.630 | 7.540 | 7.550 | 0 | -0.02(-0.26%) |
Jul 10, 2013 | 7.430 | 7.580 | 7.430 | 7.570 | 0 | +0.11(+1.47%) |
Jul 09, 2013 | 7.380 | 7.470 | 7.300 | 7.460 | 0 | +0.12(+1.63%) |
Jul 08, 2013 | 7.330 | 7.450 | 7.300 | 7.340 | 0 | -0.02(-0.27%) |
Jul 05, 2013 | 7.350 | 7.410 | 7.320 | 7.360 | 0 | +0.12(+1.66%) |
Jul 03, 2013 | 7.270 | 7.300 | 7.190 | 7.240 | 0 | -0.06(-0.82%) |
Jul 02, 2013 | 7.420 | 7.532 | 7.300 | 7.300 | 0 | -0.16(-2.14%) |