Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.102 | 7.114 | 7.029 | 7.094 | 0 | +0.00(+0.06%) |
Sep 26, 2013 | 7.065 | 7.122 | 7.037 | 7.090 | 924,718 | +0.02(+0.23%) |
Sep 25, 2013 | 7.029 | 7.102 | 6.977 | 7.073 | 779,351 | +0.08(+1.10%) |
Sep 24, 2013 | 6.892 | 7.013 | 6.864 | 6.997 | 984,890 | +0.08(+1.23%) |
Sep 23, 2013 | 6.880 | 6.940 | 6.856 | 6.912 | 627,473 | +0.01(+0.12%) |
Sep 20, 2013 | 6.892 | 6.936 | 6.840 | 6.904 | 0 | +0.05(+0.71%) |
Sep 19, 2013 | 6.940 | 6.948 | 6.836 | 6.856 | 751,537 | -0.10(-1.51%) |
Sep 18, 2013 | 6.912 | 6.961 | 6.852 | 6.961 | 0 | +0.02(+0.29%) |
Sep 17, 2013 | 6.961 | 6.969 | 6.836 | 6.940 | 0 | +0.02(+0.23%) |
Sep 16, 2013 | 6.952 | 7.029 | 6.896 | 6.924 | 0 | +0.01(+0.18%) |
Sep 13, 2013 | 6.864 | 6.936 | 6.852 | 6.912 | 0 | +0.04(+0.53%) |
Sep 12, 2013 | 6.836 | 6.884 | 6.775 | 6.876 | 0 | -0.10(-1.45%) |
Sep 11, 2013 | 7.061 | 7.114 | 6.928 | 6.977 | 0 | -0.10(-1.37%) |
Sep 10, 2013 | 6.935 | 7.117 | 6.887 | 7.073 | 603,051 | +0.14(+2.06%) |
Sep 09, 2013 | 6.919 | 6.955 | 6.856 | 6.931 | 0 | +0.05(+0.75%) |
Sep 06, 2013 | 6.927 | 6.927 | 6.788 | 6.879 | 0 | -0.01(-0.11%) |
Sep 05, 2013 | 6.927 | 6.927 | 6.832 | 6.887 | 0 | -0.03(-0.40%) |
Sep 04, 2013 | 6.911 | 6.931 | 6.868 | 6.915 | 0 | +0.03(+0.46%) |
Sep 03, 2013 | 6.903 | 6.903 | 6.796 | 6.883 | 0 | +0.04(+0.58%) |
Aug 30, 2013 | 6.871 | 6.907 | 6.792 | 6.844 | 0 | -0.04(-0.52%) |
Aug 29, 2013 | 6.745 | 6.883 | 6.745 | 6.879 | 606,886 | +0.15(+2.18%) |
Aug 28, 2013 | 6.654 | 6.749 | 6.646 | 6.733 | 0 | +0.10(+1.43%) |
Aug 27, 2013 | 6.733 | 6.741 | 6.634 | 6.638 | 808,752 | -0.12(-1.76%) |
Aug 26, 2013 | 6.804 | 6.836 | 6.753 | 6.757 | 0 | -0.06(-0.81%) |
Aug 23, 2013 | 6.796 | 6.828 | 6.733 | 6.812 | 0 | +0.01(+0.12%) |
Aug 22, 2013 | 6.875 | 6.875 | 6.792 | 6.804 | 458,201 | -0.05(-0.69%) |
Aug 21, 2013 | 6.864 | 6.887 | 6.804 | 6.852 | 0 | -0.01(-0.12%) |
Aug 20, 2013 | 6.784 | 6.871 | 6.772 | 6.860 | 389,886 | +0.10(+1.52%) |
Aug 19, 2013 | 6.808 | 6.848 | 6.733 | 6.757 | 486,298 | -0.02(-0.23%) |
Aug 16, 2013 | 6.741 | 6.832 | 6.741 | 6.772 | 0 | +0.01(+0.18%) |
Aug 15, 2013 | 6.749 | 6.796 | 6.729 | 6.761 | 581,228 | -0.02(-0.23%) |
Aug 14, 2013 | 6.804 | 6.804 | 6.749 | 6.776 | 556,438 | +0.00(+0.00%) |
Aug 13, 2013 | 6.796 | 6.796 | 6.666 | 6.776 | 633,492 | +0.00(+0.06%) |
Aug 12, 2013 | 6.800 | 6.820 | 6.701 | 6.772 | 704,144 | -0.04(-0.58%) |
Aug 09, 2013 | 6.733 | 6.868 | 6.658 | 6.812 | 671,451 | +0.05(+0.70%) |
Aug 08, 2013 | 7.050 | 7.129 | 6.737 | 6.765 | 902,109 | -0.30(-4.26%) |
Aug 07, 2013 | 7.070 | 7.109 | 6.963 | 7.066 | 1,248,501 | -0.02(-0.34%) |
Aug 06, 2013 | 7.216 | 7.235 | 7.077 | 7.089 | 527,657 | -0.15(-2.13%) |
Aug 05, 2013 | 7.279 | 7.279 | 7.188 | 7.244 | 594,928 | -0.03(-0.38%) |
Aug 02, 2013 | 7.196 | 7.275 | 7.149 | 7.271 | 388,015 | +0.10(+1.44%) |
Aug 01, 2013 | 7.224 | 7.252 | 7.109 | 7.169 | 517,681 | -0.03(-0.44%) |
Jul 31, 2013 | 7.228 | 7.248 | 7.165 | 7.200 | 0 | +0.00(+0.06%) |
Jul 30, 2013 | 7.351 | 7.374 | 7.188 | 7.196 | 0 | -0.12(-1.62%) |
Jul 29, 2013 | 7.271 | 7.363 | 7.271 | 7.315 | 0 | +0.01(+0.16%) |
Jul 26, 2013 | 7.271 | 7.378 | 7.256 | 7.303 | 0 | -0.02(-0.27%) |
Jul 25, 2013 | 7.248 | 7.331 | 7.248 | 7.323 | 0 | +0.04(+0.54%) |
Jul 24, 2013 | 7.367 | 7.367 | 7.180 | 7.283 | 0 | -0.04(-0.59%) |
Jul 23, 2013 | 7.307 | 7.426 | 7.299 | 7.327 | 0 | +0.04(+0.49%) |
Jul 22, 2013 | 7.306 | 7.320 | 7.208 | 7.291 | 0 | +0.05(+0.66%) |
Jul 19, 2013 | 7.236 | 7.268 | 7.204 | 7.244 | 0 | +0.02(+0.22%) |
Jul 18, 2013 | 7.172 | 7.236 | 7.133 | 7.228 | 0 | +0.05(+0.72%) |
Jul 17, 2013 | 7.180 | 7.248 | 7.169 | 7.176 | 469,278 | +0.00(+0.00%) |
Jul 16, 2013 | 7.236 | 7.242 | 7.172 | 7.176 | 0 | -0.04(-0.55%) |
Jul 15, 2013 | 7.157 | 7.232 | 7.157 | 7.216 | 0 | +0.07(+1.00%) |
Jul 12, 2013 | 7.133 | 7.184 | 7.113 | 7.145 | 0 | +0.02(+0.28%) |
Jul 11, 2013 | 7.125 | 7.149 | 7.022 | 7.125 | 0 | +0.05(+0.73%) |
Jul 10, 2013 | 7.077 | 7.105 | 7.026 | 7.073 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 7.070 | 7.117 | 7.002 | 7.073 | 0 | +0.04(+0.56%) |
Jul 08, 2013 | 7.046 | 7.101 | 7.006 | 7.034 | 0 | -0.01(-0.11%) |
Jul 05, 2013 | 7.129 | 7.149 | 6.919 | 7.042 | 0 | -0.02(-0.28%) |
Jul 03, 2013 | 7.089 | 7.105 | 6.967 | 7.062 | 0 | -0.06(-0.89%) |
Jul 02, 2013 | 6.931 | 7.157 | 6.910 | 7.125 | 0 | +0.19(+2.80%) |