Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.410 | 8.505 | 8.300 | 8.460 | 0 | -0.01(-0.12%) |
Sep 26, 2013 | 8.530 | 8.650 | 8.340 | 8.470 | 222,301 | -0.03(-0.35%) |
Sep 25, 2013 | 8.460 | 8.750 | 8.460 | 8.500 | 439,300 | +0.06(+0.71%) |
Sep 24, 2013 | 8.260 | 8.490 | 8.260 | 8.440 | 372,801 | +0.17(+2.06%) |
Sep 23, 2013 | 8.370 | 8.480 | 8.180 | 8.270 | 430,739 | -0.14(-1.66%) |
Sep 20, 2013 | 8.400 | 8.520 | 8.360 | 8.410 | 0 | +0.01(+0.12%) |
Sep 19, 2013 | 8.500 | 8.600 | 8.350 | 8.400 | 482,212 | -0.09(-1.06%) |
Sep 18, 2013 | 8.760 | 8.780 | 8.160 | 8.490 | 0 | -0.29(-3.30%) |
Sep 17, 2013 | 8.630 | 8.880 | 8.620 | 8.780 | 0 | +0.13(+1.50%) |
Sep 16, 2013 | 9.060 | 9.106 | 8.600 | 8.650 | 861,247 | -0.34(-3.78%) |
Sep 13, 2013 | 8.980 | 9.070 | 8.820 | 8.990 | 0 | +0.06(+0.67%) |
Sep 12, 2013 | 9.070 | 9.160 | 8.880 | 8.930 | 0 | -0.14(-1.54%) |
Sep 11, 2013 | 9.000 | 9.130 | 8.932 | 9.070 | 0 | +0.02(+0.22%) |
Sep 10, 2013 | 8.950 | 9.060 | 8.850 | 9.050 | 835,426 | +0.13(+1.46%) |
Sep 09, 2013 | 8.750 | 9.120 | 8.750 | 8.920 | 0 | +0.20(+2.29%) |
Sep 06, 2013 | 8.760 | 8.830 | 8.525 | 8.720 | 0 | +0.01(+0.11%) |
Sep 05, 2013 | 8.440 | 8.910 | 8.440 | 8.710 | 706,698 | +0.31(+3.69%) |
Sep 04, 2013 | 8.430 | 8.518 | 8.370 | 8.400 | 491,032 | -0.06(-0.71%) |
Sep 03, 2013 | 8.580 | 8.770 | 8.320 | 8.460 | 0 | +0.02(+0.24%) |
Aug 30, 2013 | 8.680 | 8.710 | 8.180 | 8.440 | 0 | -0.26(-2.99%) |
Aug 29, 2013 | 8.300 | 8.770 | 8.300 | 8.700 | 1,167,713 | +0.42(+5.07%) |
Aug 28, 2013 | 7.960 | 8.419 | 7.910 | 8.280 | 0 | +0.33(+4.15%) |
Aug 27, 2013 | 7.970 | 8.000 | 7.860 | 7.950 | 556,369 | -0.05(-0.62%) |
Aug 26, 2013 | 7.630 | 8.020 | 7.630 | 8.000 | 0 | +0.41(+5.40%) |
Aug 23, 2013 | 7.600 | 7.720 | 7.495 | 7.590 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 7.380 | 7.920 | 7.350 | 7.590 | 761,406 | +0.26(+3.55%) |
Aug 21, 2013 | 7.090 | 7.370 | 7.080 | 7.330 | 498,469 | +0.24(+3.39%) |
Aug 20, 2013 | 6.970 | 7.090 | 6.850 | 7.090 | 465,507 | +0.13(+1.87%) |
Aug 19, 2013 | 6.720 | 7.000 | 6.720 | 6.960 | 502,884 | +0.24(+3.57%) |
Aug 16, 2013 | 6.680 | 6.750 | 6.610 | 6.720 | 0 | -0.01(-0.15%) |
Aug 15, 2013 | 6.730 | 6.870 | 6.610 | 6.730 | 541,647 | -0.13(-1.90%) |
Aug 14, 2013 | 6.970 | 6.990 | 6.860 | 6.860 | 281,215 | -0.12(-1.72%) |
Aug 13, 2013 | 6.890 | 7.020 | 6.890 | 6.980 | 610,687 | +0.07(+1.01%) |
Aug 12, 2013 | 6.780 | 6.960 | 6.760 | 6.910 | 404,542 | +0.14(+2.07%) |
Aug 09, 2013 | 6.680 | 6.860 | 6.490 | 6.770 | 377,943 | +0.09(+1.35%) |
Aug 08, 2013 | 6.550 | 6.710 | 6.490 | 6.680 | 849,283 | +0.14(+2.14%) |
Aug 07, 2013 | 6.850 | 6.900 | 6.450 | 6.540 | 896,399 | -0.31(-4.53%) |
Aug 06, 2013 | 7.000 | 7.020 | 6.810 | 6.850 | 372,105 | -0.15(-2.14%) |
Aug 05, 2013 | 6.980 | 7.100 | 6.950 | 7.000 | 226,484 | -0.01(-0.14%) |
Aug 02, 2013 | 7.110 | 7.130 | 6.960 | 7.010 | 274,854 | -0.11(-1.54%) |
Aug 01, 2013 | 6.780 | 7.170 | 6.780 | 7.120 | 397,366 | +0.38(+5.64%) |
Jul 31, 2013 | 6.880 | 6.960 | 6.720 | 6.740 | 0 | -0.14(-2.03%) |
Jul 30, 2013 | 6.930 | 7.010 | 6.800 | 6.880 | 0 | -0.02(-0.29%) |
Jul 29, 2013 | 7.000 | 7.060 | 6.880 | 6.900 | 0 | -0.08(-1.15%) |
Jul 26, 2013 | 7.050 | 7.110 | 6.980 | 6.980 | 0 | -0.14(-1.97%) |
Jul 25, 2013 | 6.980 | 7.150 | 6.980 | 7.120 | 0 | +0.09(+1.28%) |
Jul 24, 2013 | 7.120 | 7.140 | 7.000 | 7.030 | 0 | -0.03(-0.42%) |
Jul 23, 2013 | 6.920 | 7.080 | 6.890 | 7.060 | 0 | +0.14(+2.02%) |
Jul 22, 2013 | 6.920 | 7.100 | 6.910 | 6.920 | 0 | -0.12(-1.70%) |
Jul 19, 2013 | 7.180 | 7.200 | 6.985 | 7.040 | 0 | -0.13(-1.81%) |
Jul 18, 2013 | 7.120 | 7.230 | 7.100 | 7.170 | 0 | +0.09(+1.27%) |
Jul 17, 2013 | 7.040 | 7.100 | 7.020 | 7.080 | 296,136 | +0.06(+0.85%) |
Jul 16, 2013 | 7.050 | 7.080 | 6.970 | 7.020 | 0 | +0.06(+0.86%) |
Jul 15, 2013 | 6.950 | 7.050 | 6.940 | 6.960 | 0 | +0.05(+0.72%) |
Jul 12, 2013 | 6.980 | 7.080 | 6.910 | 6.910 | 0 | -0.08(-1.14%) |
Jul 11, 2013 | 6.840 | 7.000 | 6.810 | 6.990 | 0 | +0.20(+2.95%) |
Jul 10, 2013 | 6.690 | 6.800 | 6.630 | 6.790 | 0 | +0.12(+1.80%) |
Jul 09, 2013 | 6.600 | 6.700 | 6.450 | 6.670 | 0 | +0.08(+1.21%) |
Jul 08, 2013 | 6.610 | 6.640 | 6.520 | 6.590 | 0 | +0.02(+0.30%) |
Jul 05, 2013 | 6.500 | 6.580 | 6.400 | 6.570 | 0 | +0.07(+1.08%) |
Jul 03, 2013 | 6.510 | 6.570 | 6.430 | 6.500 | 0 | -0.02(-0.31%) |
Jul 02, 2013 | 6.670 | 6.710 | 6.420 | 6.520 | 0 | -0.15(-2.25%) |