Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.127 | 7.139 | 7.054 | 7.119 | 0 | +0.00(+0.06%) |
Sep 26, 2013 | 7.091 | 7.148 | 7.063 | 7.115 | 921,390 | +0.02(+0.23%) |
Sep 25, 2013 | 7.054 | 7.127 | 7.002 | 7.099 | 776,546 | +0.08(+1.10%) |
Sep 24, 2013 | 6.917 | 7.038 | 6.889 | 7.022 | 981,345 | +0.08(+1.23%) |
Sep 23, 2013 | 6.905 | 6.965 | 6.880 | 6.937 | 625,214 | +0.01(+0.12%) |
Sep 20, 2013 | 6.917 | 6.961 | 6.864 | 6.929 | 0 | +0.05(+0.71%) |
Sep 19, 2013 | 6.965 | 6.974 | 6.860 | 6.880 | 748,832 | -0.11(-1.51%) |
Sep 18, 2013 | 6.937 | 6.986 | 6.876 | 6.986 | 0 | +0.02(+0.29%) |
Sep 17, 2013 | 6.986 | 6.994 | 6.860 | 6.965 | 0 | +0.02(+0.23%) |
Sep 16, 2013 | 6.978 | 7.054 | 6.921 | 6.949 | 0 | +0.01(+0.18%) |
Sep 13, 2013 | 6.889 | 6.961 | 6.876 | 6.937 | 0 | +0.04(+0.53%) |
Sep 12, 2013 | 6.860 | 6.909 | 6.800 | 6.901 | 0 | -0.10(-1.45%) |
Sep 11, 2013 | 7.087 | 7.139 | 6.953 | 7.002 | 0 | -0.10(-1.37%) |
Sep 10, 2013 | 6.960 | 7.143 | 6.912 | 7.099 | 600,881 | +0.14(+2.06%) |
Sep 09, 2013 | 6.944 | 6.980 | 6.880 | 6.956 | 0 | +0.05(+0.75%) |
Sep 06, 2013 | 6.952 | 6.952 | 6.813 | 6.904 | 0 | -0.01(-0.12%) |
Sep 05, 2013 | 6.952 | 6.952 | 6.857 | 6.912 | 0 | -0.03(-0.40%) |
Sep 04, 2013 | 6.936 | 6.956 | 6.892 | 6.940 | 0 | +0.03(+0.46%) |
Sep 03, 2013 | 6.928 | 6.928 | 6.821 | 6.908 | 0 | +0.04(+0.58%) |
Aug 30, 2013 | 6.896 | 6.932 | 6.817 | 6.868 | 0 | -0.04(-0.52%) |
Aug 29, 2013 | 6.769 | 6.908 | 6.769 | 6.904 | 604,702 | +0.15(+2.18%) |
Aug 28, 2013 | 6.678 | 6.773 | 6.670 | 6.757 | 0 | +0.10(+1.43%) |
Aug 27, 2013 | 6.757 | 6.765 | 6.658 | 6.662 | 805,841 | -0.12(-1.76%) |
Aug 26, 2013 | 6.829 | 6.861 | 6.777 | 6.781 | 0 | -0.06(-0.81%) |
Aug 23, 2013 | 6.821 | 6.853 | 6.757 | 6.837 | 0 | +0.01(+0.12%) |
Aug 22, 2013 | 6.900 | 6.900 | 6.817 | 6.829 | 456,552 | -0.05(-0.69%) |
Aug 21, 2013 | 6.888 | 6.912 | 6.829 | 6.876 | 0 | -0.01(-0.12%) |
Aug 20, 2013 | 6.809 | 6.896 | 6.797 | 6.884 | 388,483 | +0.10(+1.52%) |
Aug 19, 2013 | 6.833 | 6.872 | 6.757 | 6.781 | 484,548 | -0.02(-0.23%) |
Aug 16, 2013 | 6.765 | 6.857 | 6.765 | 6.797 | 0 | +0.01(+0.18%) |
Aug 15, 2013 | 6.773 | 6.821 | 6.753 | 6.785 | 579,136 | -0.02(-0.23%) |
Aug 14, 2013 | 6.829 | 6.829 | 6.773 | 6.801 | 554,436 | +0.00(+0.00%) |
Aug 13, 2013 | 6.821 | 6.821 | 6.690 | 6.801 | 631,211 | +0.00(+0.06%) |
Aug 12, 2013 | 6.825 | 6.845 | 6.725 | 6.797 | 701,610 | -0.04(-0.58%) |
Aug 09, 2013 | 6.757 | 6.892 | 6.682 | 6.837 | 669,035 | +0.05(+0.70%) |
Aug 08, 2013 | 7.075 | 7.155 | 6.761 | 6.789 | 898,862 | -0.30(-4.26%) |
Aug 07, 2013 | 7.095 | 7.135 | 6.988 | 7.091 | 1,244,008 | -0.02(-0.34%) |
Aug 06, 2013 | 7.242 | 7.261 | 7.103 | 7.115 | 525,757 | -0.16(-2.13%) |
Aug 05, 2013 | 7.306 | 7.306 | 7.214 | 7.270 | 592,787 | -0.03(-0.38%) |
Aug 02, 2013 | 7.222 | 7.302 | 7.175 | 7.298 | 386,619 | +0.10(+1.44%) |
Aug 01, 2013 | 7.250 | 7.278 | 7.135 | 7.194 | 515,817 | -0.03(-0.44%) |
Jul 31, 2013 | 7.254 | 7.274 | 7.190 | 7.226 | 0 | +0.00(+0.05%) |
Jul 30, 2013 | 7.377 | 7.401 | 7.214 | 7.222 | 0 | -0.12(-1.62%) |
Jul 29, 2013 | 7.298 | 7.389 | 7.298 | 7.341 | 0 | +0.01(+0.16%) |
Jul 26, 2013 | 7.298 | 7.405 | 7.282 | 7.330 | 0 | -0.02(-0.27%) |
Jul 25, 2013 | 7.274 | 7.357 | 7.274 | 7.349 | 0 | +0.04(+0.54%) |
Jul 24, 2013 | 7.393 | 7.393 | 7.206 | 7.310 | 0 | -0.04(-0.59%) |
Jul 23, 2013 | 7.334 | 7.453 | 7.326 | 7.353 | 0 | +0.04(+0.49%) |
Jul 22, 2013 | 7.332 | 7.346 | 7.234 | 7.318 | 0 | +0.05(+0.66%) |
Jul 19, 2013 | 7.262 | 7.294 | 7.230 | 7.270 | 0 | +0.02(+0.22%) |
Jul 18, 2013 | 7.198 | 7.262 | 7.159 | 7.254 | 0 | +0.05(+0.72%) |
Jul 17, 2013 | 7.206 | 7.274 | 7.194 | 7.202 | 467,589 | +0.00(+0.00%) |
Jul 16, 2013 | 7.262 | 7.268 | 7.198 | 7.202 | 0 | -0.04(-0.55%) |
Jul 15, 2013 | 7.182 | 7.258 | 7.182 | 7.242 | 0 | +0.07(+1.00%) |
Jul 12, 2013 | 7.159 | 7.210 | 7.139 | 7.171 | 0 | +0.02(+0.28%) |
Jul 11, 2013 | 7.151 | 7.175 | 7.047 | 7.151 | 0 | +0.05(+0.73%) |
Jul 10, 2013 | 7.103 | 7.131 | 7.051 | 7.099 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 7.095 | 7.143 | 7.027 | 7.099 | 0 | +0.04(+0.56%) |
Jul 08, 2013 | 7.071 | 7.127 | 7.031 | 7.059 | 0 | -0.01(-0.11%) |
Jul 05, 2013 | 7.155 | 7.175 | 6.944 | 7.067 | 0 | -0.02(-0.28%) |
Jul 03, 2013 | 7.115 | 7.131 | 6.992 | 7.087 | 0 | -0.06(-0.89%) |
Jul 02, 2013 | 6.956 | 7.182 | 6.934 | 7.151 | 0 | +0.19(+2.80%) |