Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 8.300 | 8.680 | 8.200 | 8.640 | 114,503 | +0.29(+3.47%) |
Sep 27, 2013 | 8.260 | 8.410 | 8.220 | 8.350 | 27,017 | +0.00(+0.00%) |
Sep 26, 2013 | 8.590 | 8.630 | 8.270 | 8.350 | 40,397 | -0.19(-2.22%) |
Sep 25, 2013 | 8.520 | 8.710 | 8.400 | 8.540 | 40,830 | +0.02(+0.23%) |
Sep 24, 2013 | 8.600 | 8.770 | 8.440 | 8.520 | 79,955 | -0.09(-1.05%) |
Sep 23, 2013 | 8.320 | 8.870 | 8.300 | 8.610 | 168,676 | +0.22(+2.62%) |
Sep 20, 2013 | 7.850 | 8.410 | 7.780 | 8.390 | 270,761 | +0.61(+7.84%) |
Sep 19, 2013 | 7.890 | 7.890 | 7.600 | 7.780 | 40,217 | -0.11(-1.39%) |
Sep 18, 2013 | 7.780 | 7.890 | 7.520 | 7.890 | 54,403 | +0.10(+1.28%) |
Sep 17, 2013 | 7.440 | 7.790 | 7.380 | 7.790 | 113,183 | +0.32(+4.28%) |
Sep 16, 2013 | 7.220 | 7.520 | 7.200 | 7.470 | 86,853 | +0.25(+3.46%) |
Sep 13, 2013 | 7.330 | 7.370 | 7.160 | 7.220 | 19,470 | -0.06(-0.82%) |
Sep 12, 2013 | 7.590 | 7.590 | 7.280 | 7.280 | 26,506 | -0.30(-3.96%) |
Sep 11, 2013 | 7.570 | 7.730 | 7.430 | 7.580 | 34,402 | -0.02(-0.26%) |
Sep 10, 2013 | 7.540 | 7.600 | 7.380 | 7.600 | 100,972 | +0.09(+1.20%) |
Sep 09, 2013 | 7.420 | 7.560 | 7.240 | 7.510 | 52,309 | +0.11(+1.49%) |
Sep 06, 2013 | 7.330 | 7.410 | 7.050 | 7.400 | 61,147 | +0.13(+1.79%) |
Sep 05, 2013 | 7.160 | 7.390 | 7.160 | 7.270 | 43,467 | +0.10(+1.39%) |
Sep 04, 2013 | 7.340 | 7.400 | 7.120 | 7.170 | 45,714 | -0.21(-2.85%) |
Sep 03, 2013 | 7.670 | 7.770 | 7.200 | 7.380 | 44,955 | -0.15(-1.99%) |
Aug 30, 2013 | 7.370 | 7.550 | 7.030 | 7.530 | 121,937 | +0.13(+1.76%) |
Aug 29, 2013 | 7.210 | 7.500 | 7.210 | 7.400 | 31,213 | +0.16(+2.21%) |
Aug 28, 2013 | 7.210 | 7.440 | 7.210 | 7.240 | 52,357 | -0.02(-0.28%) |
Aug 27, 2013 | 7.410 | 7.490 | 7.191 | 7.260 | 76,903 | -0.28(-3.71%) |
Aug 26, 2013 | 7.600 | 7.670 | 7.430 | 7.540 | 34,940 | -0.06(-0.79%) |
Aug 23, 2013 | 7.570 | 7.620 | 7.430 | 7.600 | 52,314 | +0.02(+0.26%) |
Aug 22, 2013 | 7.250 | 7.650 | 7.250 | 7.580 | 51,586 | +0.34(+4.70%) |
Aug 21, 2013 | 7.350 | 7.420 | 7.010 | 7.240 | 37,626 | -0.17(-2.29%) |
Aug 20, 2013 | 7.050 | 7.470 | 7.000 | 7.410 | 56,694 | +0.35(+4.96%) |
Aug 19, 2013 | 7.090 | 7.310 | 7.040 | 7.060 | 36,499 | -0.06(-0.84%) |
Aug 16, 2013 | 7.150 | 7.420 | 7.040 | 7.120 | 60,984 | -0.09(-1.25%) |
Aug 15, 2013 | 7.420 | 7.460 | 7.130 | 7.210 | 65,492 | -0.35(-4.63%) |
Aug 14, 2013 | 7.670 | 7.670 | 7.450 | 7.560 | 25,738 | -0.11(-1.43%) |
Aug 13, 2013 | 7.610 | 7.730 | 7.490 | 7.670 | 25,956 | +0.05(+0.66%) |
Aug 12, 2013 | 7.210 | 7.670 | 7.190 | 7.620 | 49,763 | +0.37(+5.10%) |
Aug 09, 2013 | 7.410 | 7.410 | 7.190 | 7.250 | 34,622 | -0.22(-2.95%) |
Aug 08, 2013 | 7.420 | 7.570 | 7.350 | 7.470 | 49,162 | +0.10(+1.36%) |
Aug 07, 2013 | 7.230 | 7.400 | 7.160 | 7.370 | 63,841 | +0.17(+2.36%) |
Aug 06, 2013 | 7.170 | 7.290 | 7.010 | 7.200 | 46,672 | -0.03(-0.41%) |
Aug 05, 2013 | 7.130 | 7.450 | 7.070 | 7.230 | 32,475 | +0.06(+0.84%) |
Aug 02, 2013 | 7.160 | 7.210 | 7.060 | 7.170 | 40,965 | -0.07(-0.97%) |
Aug 01, 2013 | 7.230 | 7.330 | 7.100 | 7.240 | 45,139 | +0.10(+1.40%) |
Jul 31, 2013 | 7.290 | 7.340 | 7.110 | 7.140 | 38,927 | -0.13(-1.79%) |
Jul 30, 2013 | 7.330 | 7.390 | 7.180 | 7.270 | 42,232 | +0.01(+0.14%) |
Jul 29, 2013 | 7.170 | 7.290 | 6.981 | 7.260 | 71,797 | +0.08(+1.11%) |
Jul 26, 2013 | 7.580 | 7.590 | 7.160 | 7.180 | 42,784 | -0.51(-6.63%) |
Jul 25, 2013 | 7.200 | 7.730 | 7.150 | 7.690 | 63,690 | +0.45(+6.22%) |
Jul 24, 2013 | 7.520 | 7.540 | 7.090 | 7.240 | 63,536 | -0.24(-3.21%) |
Jul 23, 2013 | 7.200 | 7.570 | 7.140 | 7.480 | 61,263 | +0.26(+3.60%) |
Jul 22, 2013 | 7.080 | 7.310 | 6.960 | 7.220 | 151,397 | +0.02(+0.28%) |
Jul 19, 2013 | 7.030 | 7.200 | 6.910 | 7.200 | 60,997 | +0.16(+2.27%) |
Jul 18, 2013 | 7.080 | 7.150 | 6.980 | 7.040 | 60,471 | -0.01(-0.14%) |
Jul 17, 2013 | 7.120 | 7.240 | 7.050 | 7.050 | 35,392 | +0.00(+0.00%) |
Jul 16, 2013 | 6.920 | 7.140 | 6.830 | 7.050 | 70,934 | +0.12(+1.73%) |
Jul 15, 2013 | 6.740 | 6.970 | 6.670 | 6.930 | 107,719 | +0.18(+2.67%) |
Jul 12, 2013 | 6.800 | 6.810 | 6.650 | 6.750 | 64,342 | -0.11(-1.60%) |
Jul 11, 2013 | 6.840 | 6.890 | 6.720 | 6.860 | 52,425 | +0.11(+1.63%) |
Jul 10, 2013 | 6.620 | 6.790 | 6.620 | 6.750 | 54,459 | +0.11(+1.66%) |
Jul 09, 2013 | 6.600 | 6.680 | 6.540 | 6.640 | 99,429 | +0.05(+0.76%) |
Jul 08, 2013 | 6.250 | 6.590 | 6.165 | 6.590 | 68,772 | +0.36(+5.78%) |
Jul 05, 2013 | 6.170 | 6.270 | 6.010 | 6.230 | 81,147 | +0.16(+2.64%) |
Jul 03, 2013 | 6.030 | 6.070 | 5.960 | 6.070 | 22,392 | -0.02(-0.33%) |
Jul 02, 2013 | 6.210 | 6.290 | 6.000 | 6.090 | 47,742 | -0.14(-2.25%) |