Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.224 | 7.390 | 7.193 | 7.390 | 291,624 | +0.10(+1.42%) |
Sep 27, 2013 | 7.302 | 7.405 | 7.260 | 7.286 | 194,474 | -0.08(-1.06%) |
Sep 26, 2013 | 7.343 | 7.390 | 7.291 | 7.364 | 177,129 | -0.00(-0.03%) |
Sep 25, 2013 | 7.314 | 7.402 | 7.309 | 7.366 | 304,462 | +0.05(+0.70%) |
Sep 24, 2013 | 7.283 | 7.330 | 7.263 | 7.314 | 285,353 | +0.02(+0.21%) |
Sep 23, 2013 | 7.165 | 7.335 | 7.165 | 7.299 | 683,805 | +0.18(+2.53%) |
Sep 20, 2013 | 7.068 | 7.124 | 7.000 | 7.119 | 282,480 | +0.07(+0.95%) |
Sep 19, 2013 | 7.026 | 7.103 | 6.985 | 7.052 | 222,926 | -0.02(-0.22%) |
Sep 18, 2013 | 6.985 | 7.093 | 6.975 | 7.067 | 268,323 | +0.06(+0.88%) |
Sep 17, 2013 | 6.944 | 7.036 | 6.939 | 7.005 | 162,217 | +0.03(+0.44%) |
Sep 16, 2013 | 7.021 | 7.031 | 6.975 | 6.975 | 182,369 | -0.01(-0.07%) |
Sep 13, 2013 | 6.954 | 6.995 | 6.919 | 6.980 | 148,532 | +0.02(+0.30%) |
Sep 12, 2013 | 6.928 | 6.975 | 6.897 | 6.959 | 163,794 | -0.01(-0.07%) |
Sep 11, 2013 | 6.851 | 6.985 | 6.851 | 6.964 | 155,162 | +0.09(+1.35%) |
Sep 10, 2013 | 6.980 | 6.980 | 6.852 | 6.872 | 137,582 | -0.10(-1.48%) |
Sep 09, 2013 | 6.980 | 7.093 | 6.975 | 6.975 | 177,011 | -0.06(-0.88%) |
Sep 06, 2013 | 6.918 | 7.083 | 6.897 | 7.036 | 206,475 | +0.11(+1.56%) |
Sep 05, 2013 | 6.949 | 7.000 | 6.918 | 6.928 | 149,923 | -0.01(-0.07%) |
Sep 04, 2013 | 6.939 | 6.995 | 6.874 | 6.933 | 162,143 | +0.03(+0.37%) |
Sep 03, 2013 | 7.067 | 7.067 | 6.830 | 6.908 | 202,881 | -0.07(-0.96%) |
Aug 30, 2013 | 6.995 | 7.062 | 6.933 | 6.975 | 130,855 | -0.06(-0.88%) |
Aug 29, 2013 | 7.016 | 7.114 | 6.999 | 7.036 | 139,370 | -0.02(-0.22%) |
Aug 28, 2013 | 7.067 | 7.165 | 7.036 | 7.052 | 181,102 | -0.04(-0.51%) |
Aug 27, 2013 | 7.078 | 7.119 | 7.006 | 7.088 | 229,384 | +0.01(+0.07%) |
Aug 26, 2013 | 6.940 | 7.098 | 6.935 | 7.083 | 408,877 | +0.12(+1.69%) |
Aug 23, 2013 | 6.858 | 6.996 | 6.853 | 6.965 | 266,540 | +0.10(+1.41%) |
Aug 22, 2013 | 6.781 | 6.889 | 6.781 | 6.868 | 123,153 | +0.07(+0.98%) |
Aug 21, 2013 | 6.853 | 6.894 | 6.776 | 6.802 | 218,309 | -0.07(-0.97%) |
Aug 20, 2013 | 6.807 | 6.894 | 6.807 | 6.868 | 163,621 | +0.04(+0.60%) |
Aug 19, 2013 | 6.838 | 6.840 | 6.783 | 6.827 | 122,251 | +0.00(+0.00%) |
Aug 16, 2013 | 6.776 | 6.853 | 6.761 | 6.827 | 155,870 | +0.05(+0.68%) |
Aug 15, 2013 | 6.756 | 6.838 | 6.751 | 6.781 | 117,711 | -0.04(-0.53%) |
Aug 14, 2013 | 6.853 | 6.899 | 6.781 | 6.817 | 190,558 | -0.02(-0.30%) |
Aug 13, 2013 | 6.699 | 6.878 | 6.699 | 6.838 | 195,079 | +0.10(+1.44%) |
Aug 12, 2013 | 6.786 | 6.794 | 6.725 | 6.740 | 147,548 | -0.08(-1.20%) |
Aug 09, 2013 | 6.792 | 6.909 | 6.792 | 6.822 | 222,784 | +0.01(+0.07%) |
Aug 08, 2013 | 6.873 | 6.878 | 6.751 | 6.817 | 228,113 | -0.02(-0.30%) |
Aug 07, 2013 | 6.914 | 6.914 | 6.802 | 6.838 | 195,427 | -0.07(-1.04%) |
Aug 06, 2013 | 6.878 | 6.919 | 6.832 | 6.909 | 142,024 | +0.00(+0.00%) |
Aug 05, 2013 | 6.853 | 6.955 | 6.827 | 6.909 | 195,026 | +0.03(+0.37%) |
Aug 02, 2013 | 6.776 | 6.889 | 6.735 | 6.884 | 163,855 | +0.08(+1.13%) |
Aug 01, 2013 | 6.827 | 6.868 | 6.792 | 6.807 | 164,618 | -0.03(-0.37%) |
Jul 31, 2013 | 6.807 | 6.878 | 6.792 | 6.832 | 96,135 | +0.02(+0.23%) |
Jul 30, 2013 | 6.781 | 6.853 | 6.776 | 6.817 | 82,489 | +0.02(+0.23%) |
Jul 29, 2013 | 6.822 | 6.853 | 6.766 | 6.802 | 103,071 | -0.04(-0.58%) |
Jul 26, 2013 | 6.826 | 6.867 | 6.796 | 6.842 | 146,866 | -0.01(-0.15%) |
Jul 25, 2013 | 6.837 | 6.918 | 6.755 | 6.852 | 204,927 | -0.01(-0.15%) |
Jul 24, 2013 | 6.923 | 6.923 | 6.791 | 6.862 | 290,849 | -0.05(-0.74%) |
Jul 23, 2013 | 6.938 | 6.928 | 6.893 | 6.913 | 129,965 | -0.02(-0.22%) |
Jul 22, 2013 | 6.918 | 6.984 | 6.877 | 6.928 | 140,420 | -0.02(-0.22%) |
Jul 19, 2013 | 6.974 | 7.020 | 6.918 | 6.943 | 205,914 | -0.02(-0.22%) |
Jul 18, 2013 | 6.943 | 7.040 | 6.923 | 6.959 | 205,149 | -0.01(-0.07%) |
Jul 17, 2013 | 6.903 | 6.994 | 6.867 | 6.964 | 157,590 | +0.03(+0.37%) |
Jul 16, 2013 | 6.770 | 6.964 | 6.770 | 6.938 | 329,026 | +0.14(+2.10%) |
Jul 15, 2013 | 6.786 | 6.852 | 6.750 | 6.796 | 243,923 | +0.01(+0.15%) |
Jul 12, 2013 | 6.735 | 6.859 | 6.735 | 6.786 | 183,906 | +0.08(+1.14%) |
Jul 11, 2013 | 6.826 | 6.847 | 6.669 | 6.709 | 254,873 | -0.11(-1.57%) |
Jul 10, 2013 | 6.740 | 6.842 | 6.735 | 6.816 | 203,228 | +0.05(+0.68%) |
Jul 09, 2013 | 6.684 | 6.796 | 6.720 | 6.770 | 141,755 | +0.05(+0.76%) |
Jul 08, 2013 | 6.791 | 6.821 | 6.684 | 6.720 | 108,812 | -0.06(-0.83%) |
Jul 05, 2013 | 6.699 | 6.791 | 6.577 | 6.776 | 164,933 | +0.10(+1.45%) |
Jul 03, 2013 | 6.689 | 6.689 | 6.618 | 6.679 | 55,399 | -0.02(-0.23%) |
Jul 02, 2013 | 6.720 | 6.762 | 6.684 | 6.694 | 116,882 | -0.03(-0.45%) |