Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.870 | 8.020 | 7.850 | 7.900 | 493,259 | -0.05(-0.63%) |
Sep 26, 2013 | 8.150 | 8.210 | 7.920 | 7.950 | 996,044 | -0.15(-1.85%) |
Sep 25, 2013 | 8.170 | 8.200 | 8.060 | 8.100 | 871,481 | -0.06(-0.74%) |
Sep 24, 2013 | 8.110 | 8.300 | 8.040 | 8.160 | 641,263 | +0.07(+0.87%) |
Sep 23, 2013 | 8.260 | 8.280 | 8.010 | 8.090 | 753,098 | -0.20(-2.41%) |
Sep 20, 2013 | 8.440 | 8.449 | 8.140 | 8.290 | 1,285,966 | -0.11(-1.31%) |
Sep 19, 2013 | 8.350 | 8.470 | 8.275 | 8.400 | 1,075,836 | +0.06(+0.72%) |
Sep 18, 2013 | 8.250 | 8.400 | 8.120 | 8.340 | 1,227,503 | +0.12(+1.46%) |
Sep 17, 2013 | 8.150 | 8.380 | 8.070 | 8.220 | 1,175,557 | +0.08(+0.98%) |
Sep 16, 2013 | 8.225 | 8.295 | 8.120 | 8.140 | 1,257,475 | +0.03(+0.37%) |
Sep 13, 2013 | 8.160 | 8.175 | 8.050 | 8.110 | 386,489 | -0.05(-0.61%) |
Sep 12, 2013 | 8.180 | 8.260 | 8.010 | 8.160 | 611,272 | -0.06(-0.73%) |
Sep 11, 2013 | 8.100 | 8.280 | 8.020 | 8.220 | 958,856 | +0.09(+1.11%) |
Sep 10, 2013 | 8.240 | 8.319 | 8.080 | 8.130 | 1,046,459 | -0.02(-0.25%) |
Sep 09, 2013 | 7.950 | 8.170 | 7.910 | 8.150 | 1,008,588 | +0.21(+2.64%) |
Sep 06, 2013 | 8.000 | 8.100 | 7.830 | 7.940 | 1,043,159 | +0.02(+0.25%) |
Sep 05, 2013 | 7.860 | 7.980 | 7.820 | 7.920 | 740,834 | +0.09(+1.15%) |
Sep 04, 2013 | 7.560 | 7.920 | 7.500 | 7.830 | 1,071,072 | +0.28(+3.71%) |
Sep 03, 2013 | 7.580 | 7.790 | 7.520 | 7.550 | 995,904 | +0.10(+1.34%) |
Aug 30, 2013 | 7.660 | 7.660 | 7.390 | 7.450 | 611,087 | -0.24(-3.12%) |
Aug 29, 2013 | 7.540 | 7.770 | 7.540 | 7.690 | 477,758 | +0.16(+2.12%) |
Aug 28, 2013 | 7.530 | 7.610 | 7.415 | 7.530 | 915,117 | -0.02(-0.26%) |
Aug 27, 2013 | 7.660 | 7.715 | 7.360 | 7.550 | 1,401,755 | -0.25(-3.21%) |
Aug 26, 2013 | 7.850 | 8.030 | 7.740 | 7.800 | 915,986 | -0.02(-0.26%) |
Aug 23, 2013 | 7.790 | 7.850 | 7.670 | 7.820 | 714,373 | +0.03(+0.39%) |
Aug 22, 2013 | 7.410 | 7.860 | 7.400 | 7.790 | 787,809 | +0.44(+5.99%) |
Aug 21, 2013 | 7.460 | 7.585 | 7.350 | 7.350 | 602,397 | -0.14(-1.87%) |
Aug 20, 2013 | 7.440 | 7.550 | 7.392 | 7.490 | 1,094,384 | +0.04(+0.54%) |
Aug 19, 2013 | 7.750 | 7.750 | 7.330 | 7.450 | 1,446,601 | -0.31(-3.99%) |
Aug 16, 2013 | 7.660 | 7.860 | 7.595 | 7.760 | 689,118 | +0.04(+0.52%) |
Aug 15, 2013 | 7.700 | 7.915 | 7.600 | 7.720 | 946,597 | -0.07(-0.90%) |
Aug 14, 2013 | 7.820 | 8.030 | 7.770 | 7.790 | 1,214,181 | -0.05(-0.64%) |
Aug 13, 2013 | 7.690 | 7.920 | 7.670 | 7.840 | 1,177,926 | +0.19(+2.48%) |
Aug 12, 2013 | 7.620 | 7.720 | 7.570 | 7.650 | 1,598,687 | +0.00(+0.00%) |
Aug 09, 2013 | 7.790 | 7.867 | 7.580 | 7.650 | 1,295,129 | -0.16(-2.05%) |
Aug 08, 2013 | 7.600 | 7.820 | 7.540 | 7.810 | 1,206,117 | +0.29(+3.86%) |
Aug 07, 2013 | 7.680 | 7.680 | 7.410 | 7.520 | 1,877,595 | -0.17(-2.21%) |
Aug 06, 2013 | 7.720 | 7.760 | 7.495 | 7.690 | 1,332,980 | -0.08(-1.03%) |
Aug 05, 2013 | 7.830 | 7.940 | 7.660 | 7.770 | 1,067,182 | -0.10(-1.27%) |
Aug 02, 2013 | 7.930 | 7.930 | 7.772 | 7.870 | 1,228,615 | -0.15(-1.87%) |
Aug 01, 2013 | 8.250 | 8.457 | 7.840 | 8.020 | 2,620,623 | -0.11(-1.35%) |
Jul 31, 2013 | 8.100 | 8.500 | 8.020 | 8.130 | 4,637,596 | +0.43(+5.58%) |
Jul 30, 2013 | 7.440 | 7.720 | 7.320 | 7.700 | 1,948,885 | +0.30(+4.05%) |
Jul 29, 2013 | 7.430 | 7.540 | 7.390 | 7.400 | 924,344 | -0.06(-0.80%) |
Jul 26, 2013 | 7.670 | 7.670 | 7.340 | 7.460 | 1,472,593 | -0.27(-3.49%) |
Jul 25, 2013 | 7.700 | 7.750 | 7.590 | 7.730 | 891,314 | +0.01(+0.13%) |
Jul 24, 2013 | 7.920 | 7.975 | 7.630 | 7.720 | 1,004,215 | -0.13(-1.66%) |
Jul 23, 2013 | 7.990 | 8.111 | 7.840 | 7.850 | 982,529 | -0.13(-1.63%) |
Jul 22, 2013 | 8.100 | 8.170 | 7.910 | 7.980 | 1,679,377 | +0.02(+0.25%) |
Jul 19, 2013 | 7.670 | 7.960 | 7.550 | 7.960 | 1,213,595 | +0.28(+3.65%) |
Jul 18, 2013 | 7.530 | 7.690 | 7.370 | 7.680 | 732,982 | +0.17(+2.33%) |
Jul 17, 2013 | 7.420 | 7.555 | 7.380 | 7.505 | 523,351 | +0.09(+1.28%) |
Jul 16, 2013 | 7.550 | 7.650 | 7.330 | 7.410 | 1,350,504 | -0.11(-1.46%) |
Jul 15, 2013 | 7.610 | 7.630 | 7.441 | 7.520 | 1,181,825 | -0.06(-0.79%) |
Jul 12, 2013 | 7.540 | 7.800 | 7.520 | 7.580 | 1,624,653 | +0.06(+0.80%) |
Jul 11, 2013 | 7.330 | 7.550 | 7.300 | 7.520 | 1,568,198 | +0.31(+4.30%) |
Jul 10, 2013 | 7.060 | 7.220 | 7.040 | 7.210 | 792,974 | +0.16(+2.27%) |
Jul 09, 2013 | 7.100 | 7.160 | 7.000 | 7.050 | 961,164 | +0.03(+0.43%) |
Jul 08, 2013 | 7.020 | 7.110 | 6.960 | 7.020 | 1,027,208 | +0.08(+1.15%) |
Jul 05, 2013 | 6.910 | 6.940 | 6.660 | 6.940 | 604,731 | +0.17(+2.51%) |
Jul 03, 2013 | 6.990 | 6.990 | 6.740 | 6.770 | 509,226 | -0.27(-3.84%) |
Jul 02, 2013 | 7.210 | 7.240 | 7.020 | 7.040 | 591,712 | -0.13(-1.81%) |