Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.100 | 7.112 | 7.027 | 7.092 | 0 | +0.00(+0.06%) |
Sep 26, 2013 | 7.063 | 7.120 | 7.035 | 7.088 | 924,982 | +0.02(+0.23%) |
Sep 25, 2013 | 7.027 | 7.100 | 6.975 | 7.071 | 779,574 | +0.08(+1.10%) |
Sep 24, 2013 | 6.890 | 7.011 | 6.862 | 6.995 | 985,171 | +0.08(+1.23%) |
Sep 23, 2013 | 6.878 | 6.938 | 6.854 | 6.910 | 627,652 | +0.01(+0.12%) |
Sep 20, 2013 | 6.890 | 6.934 | 6.838 | 6.902 | 0 | +0.05(+0.71%) |
Sep 19, 2013 | 6.938 | 6.946 | 6.834 | 6.854 | 751,751 | -0.10(-1.51%) |
Sep 18, 2013 | 6.910 | 6.959 | 6.850 | 6.959 | 0 | +0.02(+0.29%) |
Sep 17, 2013 | 6.959 | 6.967 | 6.834 | 6.938 | 0 | +0.02(+0.23%) |
Sep 16, 2013 | 6.950 | 7.027 | 6.894 | 6.922 | 0 | +0.01(+0.18%) |
Sep 13, 2013 | 6.862 | 6.934 | 6.850 | 6.910 | 0 | +0.04(+0.53%) |
Sep 12, 2013 | 6.834 | 6.882 | 6.773 | 6.874 | 0 | -0.10(-1.45%) |
Sep 11, 2013 | 7.059 | 7.112 | 6.926 | 6.975 | 0 | -0.10(-1.37%) |
Sep 10, 2013 | 6.933 | 7.115 | 6.885 | 7.071 | 603,223 | +0.14(+2.06%) |
Sep 09, 2013 | 6.917 | 6.953 | 6.854 | 6.929 | 0 | +0.05(+0.75%) |
Sep 06, 2013 | 6.925 | 6.925 | 6.786 | 6.877 | 0 | -0.01(-0.12%) |
Sep 05, 2013 | 6.925 | 6.925 | 6.830 | 6.885 | 0 | -0.03(-0.40%) |
Sep 04, 2013 | 6.909 | 6.929 | 6.866 | 6.913 | 0 | +0.03(+0.46%) |
Sep 03, 2013 | 6.901 | 6.901 | 6.794 | 6.881 | 0 | +0.04(+0.58%) |
Aug 30, 2013 | 6.870 | 6.905 | 6.790 | 6.842 | 0 | -0.04(-0.52%) |
Aug 29, 2013 | 6.743 | 6.881 | 6.743 | 6.877 | 607,060 | +0.15(+2.18%) |
Aug 28, 2013 | 6.652 | 6.747 | 6.644 | 6.731 | 0 | +0.10(+1.43%) |
Aug 27, 2013 | 6.731 | 6.739 | 6.632 | 6.636 | 808,983 | -0.12(-1.76%) |
Aug 26, 2013 | 6.802 | 6.834 | 6.751 | 6.755 | 0 | -0.06(-0.81%) |
Aug 23, 2013 | 6.794 | 6.826 | 6.731 | 6.810 | 0 | +0.01(+0.12%) |
Aug 22, 2013 | 6.873 | 6.873 | 6.790 | 6.802 | 458,332 | -0.05(-0.69%) |
Aug 21, 2013 | 6.862 | 6.885 | 6.802 | 6.850 | 0 | -0.01(-0.12%) |
Aug 20, 2013 | 6.782 | 6.870 | 6.771 | 6.858 | 389,998 | +0.10(+1.52%) |
Aug 19, 2013 | 6.806 | 6.846 | 6.731 | 6.755 | 486,437 | -0.02(-0.23%) |
Aug 16, 2013 | 6.739 | 6.830 | 6.739 | 6.771 | 0 | +0.01(+0.18%) |
Aug 15, 2013 | 6.747 | 6.794 | 6.727 | 6.759 | 581,394 | -0.02(-0.23%) |
Aug 14, 2013 | 6.802 | 6.802 | 6.747 | 6.774 | 556,597 | +0.00(+0.00%) |
Aug 13, 2013 | 6.794 | 6.794 | 6.664 | 6.774 | 633,673 | +0.00(+0.06%) |
Aug 12, 2013 | 6.798 | 6.818 | 6.699 | 6.771 | 704,345 | -0.04(-0.58%) |
Aug 09, 2013 | 6.731 | 6.866 | 6.656 | 6.810 | 671,643 | +0.05(+0.70%) |
Aug 08, 2013 | 7.048 | 7.127 | 6.735 | 6.763 | 902,366 | -0.30(-4.26%) |
Aug 07, 2013 | 7.067 | 7.107 | 6.961 | 7.064 | 1,248,858 | -0.02(-0.34%) |
Aug 06, 2013 | 7.214 | 7.233 | 7.075 | 7.087 | 527,807 | -0.15(-2.13%) |
Aug 05, 2013 | 7.277 | 7.277 | 7.186 | 7.242 | 595,098 | -0.03(-0.38%) |
Aug 02, 2013 | 7.194 | 7.273 | 7.147 | 7.269 | 388,126 | +0.10(+1.44%) |
Aug 01, 2013 | 7.222 | 7.250 | 7.107 | 7.166 | 517,829 | -0.03(-0.44%) |
Jul 31, 2013 | 7.226 | 7.246 | 7.163 | 7.198 | 0 | +0.00(+0.06%) |
Jul 30, 2013 | 7.349 | 7.372 | 7.186 | 7.194 | 0 | -0.12(-1.62%) |
Jul 29, 2013 | 7.269 | 7.360 | 7.269 | 7.313 | 0 | +0.01(+0.16%) |
Jul 26, 2013 | 7.269 | 7.376 | 7.254 | 7.301 | 0 | -0.02(-0.27%) |
Jul 25, 2013 | 7.246 | 7.329 | 7.246 | 7.321 | 0 | +0.04(+0.54%) |
Jul 24, 2013 | 7.364 | 7.364 | 7.178 | 7.281 | 0 | -0.04(-0.59%) |
Jul 23, 2013 | 7.305 | 7.424 | 7.297 | 7.325 | 0 | +0.04(+0.49%) |
Jul 22, 2013 | 7.303 | 7.318 | 7.206 | 7.289 | 0 | +0.05(+0.66%) |
Jul 19, 2013 | 7.234 | 7.265 | 7.202 | 7.242 | 0 | +0.02(+0.22%) |
Jul 18, 2013 | 7.170 | 7.234 | 7.131 | 7.226 | 0 | +0.05(+0.72%) |
Jul 17, 2013 | 7.178 | 7.246 | 7.166 | 7.174 | 469,412 | +0.00(+0.00%) |
Jul 16, 2013 | 7.234 | 7.240 | 7.170 | 7.174 | 0 | -0.04(-0.55%) |
Jul 15, 2013 | 7.155 | 7.230 | 7.155 | 7.214 | 0 | +0.07(+1.00%) |
Jul 12, 2013 | 7.131 | 7.182 | 7.111 | 7.143 | 0 | +0.02(+0.28%) |
Jul 11, 2013 | 7.123 | 7.147 | 7.020 | 7.123 | 0 | +0.05(+0.73%) |
Jul 10, 2013 | 7.075 | 7.103 | 7.024 | 7.071 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 7.067 | 7.115 | 7.000 | 7.071 | 0 | +0.04(+0.56%) |
Jul 08, 2013 | 7.044 | 7.099 | 7.004 | 7.032 | 0 | -0.01(-0.11%) |
Jul 05, 2013 | 7.127 | 7.147 | 6.917 | 7.040 | 0 | -0.02(-0.28%) |
Jul 03, 2013 | 7.087 | 7.103 | 6.965 | 7.060 | 0 | -0.06(-0.89%) |
Jul 02, 2013 | 6.929 | 7.155 | 6.908 | 7.123 | 0 | +0.19(+2.80%) |