Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.130 | 8.230 | 8.090 | 8.150 | 224,106 | +0.30(+3.82%) |
Sep 27, 2013 | 7.860 | 7.910 | 7.780 | 7.850 | 116,696 | -0.12(-1.51%) |
Sep 26, 2013 | 8.160 | 8.180 | 7.938 | 7.970 | 160,377 | +0.25(+3.24%) |
Sep 25, 2013 | 7.810 | 7.820 | 7.680 | 7.720 | 152,888 | -0.37(-4.57%) |
Sep 24, 2013 | 8.200 | 8.220 | 8.000 | 8.090 | 520,015 | +0.08(+1.00%) |
Sep 23, 2013 | 7.780 | 8.110 | 7.750 | 8.010 | 582,702 | +0.25(+3.22%) |
Sep 20, 2013 | 7.830 | 7.840 | 7.660 | 7.760 | 237,819 | -0.20(-2.51%) |
Sep 19, 2013 | 8.010 | 8.010 | 7.930 | 7.960 | 82,787 | -0.10(-1.24%) |
Sep 18, 2013 | 7.970 | 8.060 | 7.830 | 8.060 | 704,978 | +0.05(+0.62%) |
Sep 17, 2013 | 7.990 | 8.010 | 7.931 | 8.010 | 129,948 | -0.04(-0.50%) |
Sep 16, 2013 | 8.030 | 8.050 | 7.990 | 8.050 | 129,528 | +0.04(+0.50%) |
Sep 13, 2013 | 8.000 | 8.090 | 8.000 | 8.010 | 117,250 | -0.14(-1.72%) |
Sep 12, 2013 | 8.160 | 8.210 | 8.040 | 8.150 | 244,538 | -0.05(-0.61%) |
Sep 11, 2013 | 8.120 | 8.200 | 8.093 | 8.200 | 165,439 | +0.22(+2.76%) |
Sep 10, 2013 | 8.090 | 8.160 | 7.840 | 7.980 | 432,819 | -0.03(-0.37%) |
Sep 09, 2013 | 8.020 | 8.090 | 7.920 | 8.010 | 254,948 | +0.08(+1.01%) |
Sep 06, 2013 | 7.920 | 8.030 | 7.810 | 7.930 | 224,715 | +0.01(+0.13%) |
Sep 05, 2013 | 8.000 | 8.160 | 7.630 | 7.920 | 610,448 | +0.60(+8.20%) |
Sep 04, 2013 | 7.230 | 7.430 | 7.200 | 7.320 | 195,267 | +0.01(+0.14%) |
Sep 03, 2013 | 7.270 | 7.390 | 7.270 | 7.310 | 464,476 | +0.38(+5.48%) |
Aug 30, 2013 | 7.000 | 7.020 | 6.890 | 6.930 | 339,470 | +0.53(+8.28%) |
Aug 29, 2013 | 6.500 | 6.510 | 6.380 | 6.400 | 169,673 | -0.07(-1.08%) |
Aug 28, 2013 | 6.370 | 6.520 | 6.370 | 6.470 | 89,011 | +0.11(+1.73%) |
Aug 27, 2013 | 6.410 | 6.440 | 6.360 | 6.360 | 200,448 | -0.18(-2.75%) |
Aug 26, 2013 | 6.510 | 6.600 | 6.500 | 6.540 | 148,789 | -0.10(-1.51%) |
Aug 23, 2013 | 6.560 | 6.640 | 6.560 | 6.640 | 71,298 | +0.06(+0.91%) |
Aug 22, 2013 | 6.550 | 6.590 | 6.510 | 6.580 | 98,944 | +0.06(+0.92%) |
Aug 21, 2013 | 6.620 | 6.660 | 6.520 | 6.520 | 107,428 | -0.19(-2.83%) |
Aug 20, 2013 | 6.740 | 6.790 | 6.700 | 6.710 | 114,070 | -0.14(-2.04%) |
Aug 19, 2013 | 6.830 | 6.880 | 6.810 | 6.850 | 261,213 | -0.05(-0.72%) |
Aug 16, 2013 | 6.980 | 7.000 | 6.900 | 6.900 | 97,670 | +0.07(+1.02%) |
Aug 15, 2013 | 6.780 | 6.840 | 6.697 | 6.830 | 127,369 | +0.06(+0.89%) |
Aug 14, 2013 | 6.770 | 6.830 | 6.760 | 6.770 | 67,372 | -0.02(-0.29%) |
Aug 13, 2013 | 6.840 | 6.950 | 6.770 | 6.790 | 164,415 | -0.02(-0.29%) |
Aug 12, 2013 | 6.810 | 6.940 | 6.780 | 6.810 | 197,061 | -0.05(-0.73%) |
Aug 09, 2013 | 6.800 | 6.890 | 6.800 | 6.860 | 275,986 | +0.16(+2.39%) |
Aug 08, 2013 | 6.750 | 6.810 | 6.670 | 6.700 | 189,864 | +0.09(+1.36%) |
Aug 07, 2013 | 6.530 | 6.610 | 6.481 | 6.610 | 183,862 | +0.33(+5.25%) |
Aug 06, 2013 | 6.340 | 6.350 | 6.240 | 6.280 | 750,571 | -0.17(-2.64%) |
Aug 05, 2013 | 6.400 | 6.450 | 6.340 | 6.450 | 319,188 | -0.10(-1.53%) |
Aug 02, 2013 | 6.550 | 6.620 | 6.500 | 6.550 | 339,377 | -0.25(-3.68%) |
Aug 01, 2013 | 6.760 | 6.810 | 6.690 | 6.800 | 255,001 | -0.08(-1.16%) |
Jul 31, 2013 | 6.780 | 6.890 | 6.714 | 6.880 | 277,816 | -0.17(-2.41%) |
Jul 30, 2013 | 7.120 | 7.200 | 7.040 | 7.050 | 130,459 | +0.04(+0.57%) |
Jul 29, 2013 | 7.040 | 7.080 | 6.970 | 7.010 | 132,778 | -0.19(-2.64%) |
Jul 26, 2013 | 7.140 | 7.250 | 7.140 | 7.200 | 246,948 | +0.18(+2.56%) |
Jul 25, 2013 | 7.000 | 7.050 | 6.961 | 7.020 | 115,775 | +0.03(+0.43%) |
Jul 24, 2013 | 6.960 | 7.030 | 6.840 | 6.990 | 191,451 | +0.03(+0.43%) |
Jul 23, 2013 | 6.780 | 6.960 | 6.740 | 6.960 | 458,626 | +0.62(+9.78%) |
Jul 22, 2013 | 6.410 | 6.460 | 6.340 | 6.340 | 576,288 | -0.12(-1.86%) |
Jul 19, 2013 | 6.340 | 6.460 | 6.310 | 6.460 | 227,650 | +0.16(+2.54%) |
Jul 18, 2013 | 6.260 | 6.300 | 6.200 | 6.300 | 431,143 | -0.09(-1.41%) |
Jul 17, 2013 | 6.480 | 6.530 | 6.350 | 6.390 | 135,209 | +0.00(+0.00%) |
Jul 16, 2013 | 6.450 | 6.470 | 6.260 | 6.390 | 776,825 | -0.25(-3.77%) |
Jul 15, 2013 | 6.560 | 6.640 | 6.510 | 6.640 | 166,198 | +0.13(+2.00%) |
Jul 12, 2013 | 6.590 | 6.590 | 6.480 | 6.510 | 453,941 | -0.43(-6.20%) |
Jul 11, 2013 | 6.870 | 6.940 | 6.820 | 6.940 | 67,683 | +0.20(+2.97%) |
Jul 10, 2013 | 6.740 | 6.820 | 6.690 | 6.740 | 232,902 | -0.18(-2.60%) |
Jul 09, 2013 | 6.960 | 6.930 | 6.800 | 6.920 | 164,177 | +0.24(+3.59%) |
Jul 08, 2013 | 6.620 | 6.700 | 6.584 | 6.680 | 115,991 | +0.07(+1.06%) |
Jul 05, 2013 | 6.590 | 6.630 | 6.530 | 6.610 | 158,401 | -0.09(-1.34%) |
Jul 03, 2013 | 6.720 | 6.810 | 6.700 | 6.700 | 270,585 | -0.05(-0.74%) |
Jul 02, 2013 | 6.890 | 6.890 | 6.750 | 6.750 | 242,046 | -0.28(-3.98%) |