Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.490 | 8.490 | 8.300 | 8.340 | 0 | -0.22(-2.57%) |
Sep 26, 2013 | 8.670 | 8.670 | 8.490 | 8.560 | 21,718 | -0.09(-1.04%) |
Sep 25, 2013 | 8.700 | 8.770 | 8.620 | 8.650 | 38,447 | -0.05(-0.57%) |
Sep 24, 2013 | 8.748 | 8.760 | 8.590 | 8.700 | 56,783 | -0.04(-0.46%) |
Sep 23, 2013 | 8.620 | 8.750 | 8.540 | 8.740 | 58,069 | +0.09(+1.04%) |
Sep 20, 2013 | 8.660 | 8.960 | 8.620 | 8.650 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 8.680 | 8.700 | 8.590 | 8.650 | 54,867 | -0.03(-0.35%) |
Sep 18, 2013 | 8.400 | 8.710 | 8.360 | 8.680 | 0 | +0.28(+3.33%) |
Sep 17, 2013 | 8.380 | 8.410 | 8.360 | 8.400 | 0 | -0.01(-0.12%) |
Sep 16, 2013 | 8.291 | 8.430 | 8.152 | 8.410 | 0 | +0.11(+1.33%) |
Sep 13, 2013 | 8.290 | 8.340 | 8.210 | 8.300 | 0 | +0.06(+0.73%) |
Sep 12, 2013 | 8.250 | 8.320 | 8.230 | 8.240 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 8.060 | 8.410 | 8.060 | 8.240 | 0 | -0.17(-2.02%) |
Sep 10, 2013 | 8.210 | 8.450 | 8.210 | 8.410 | 58,274 | +0.21(+2.56%) |
Sep 09, 2013 | 7.730 | 8.200 | 7.720 | 8.200 | 0 | +0.50(+6.49%) |
Sep 06, 2013 | 7.620 | 7.760 | 7.430 | 7.700 | 0 | +0.11(+1.45%) |
Sep 05, 2013 | 7.300 | 7.610 | 7.300 | 7.590 | 0 | +0.30(+4.12%) |
Sep 04, 2013 | 7.230 | 7.455 | 7.210 | 7.290 | 0 | +0.08(+1.11%) |
Sep 03, 2013 | 7.190 | 7.230 | 7.130 | 7.210 | 0 | +0.13(+1.84%) |
Aug 30, 2013 | 7.340 | 7.340 | 7.020 | 7.080 | 0 | -0.26(-3.54%) |
Aug 29, 2013 | 7.320 | 7.430 | 7.320 | 7.340 | 10,619 | +0.03(+0.41%) |
Aug 28, 2013 | 7.300 | 7.480 | 7.296 | 7.310 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 7.400 | 7.480 | 7.310 | 7.310 | 57,599 | -0.13(-1.75%) |
Aug 26, 2013 | 7.480 | 7.480 | 7.430 | 7.440 | 0 | -0.04(-0.53%) |
Aug 23, 2013 | 7.480 | 7.480 | 7.410 | 7.480 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 7.400 | 7.520 | 7.400 | 7.480 | 27,019 | +0.08(+1.08%) |
Aug 21, 2013 | 7.450 | 7.480 | 7.370 | 7.400 | 0 | -0.09(-1.20%) |
Aug 20, 2013 | 7.370 | 7.500 | 7.335 | 7.490 | 55,441 | +0.14(+1.90%) |
Aug 19, 2013 | 7.440 | 7.480 | 7.350 | 7.350 | 63,223 | -0.08(-1.08%) |
Aug 16, 2013 | 7.430 | 7.550 | 7.410 | 7.430 | 0 | -0.03(-0.40%) |
Aug 15, 2013 | 7.420 | 7.510 | 7.420 | 7.460 | 63,345 | +0.01(+0.13%) |
Aug 14, 2013 | 7.900 | 7.900 | 7.410 | 7.450 | 110,284 | -0.10(-1.32%) |
Aug 13, 2013 | 7.550 | 7.600 | 7.490 | 7.550 | 66,735 | -0.04(-0.53%) |
Aug 12, 2013 | 7.480 | 7.629 | 7.460 | 7.590 | 35,239 | +0.09(+1.20%) |
Aug 09, 2013 | 7.620 | 7.680 | 7.500 | 7.500 | 29,671 | -0.12(-1.57%) |
Aug 08, 2013 | 7.630 | 7.630 | 7.560 | 7.620 | 18,800 | +0.01(+0.13%) |
Aug 07, 2013 | 7.610 | 7.640 | 7.550 | 7.610 | 17,378 | -0.02(-0.26%) |
Aug 06, 2013 | 7.680 | 7.680 | 7.620 | 7.630 | 21,866 | -0.06(-0.78%) |
Aug 05, 2013 | 7.690 | 7.690 | 7.680 | 7.690 | 32,899 | +0.00(+0.00%) |
Aug 02, 2013 | 7.650 | 7.730 | 7.620 | 7.690 | 15,029 | +0.01(+0.13%) |
Aug 01, 2013 | 7.690 | 7.690 | 7.640 | 7.680 | 45,849 | +0.03(+0.39%) |
Jul 31, 2013 | 7.620 | 7.730 | 7.620 | 7.650 | 0 | +0.01(+0.13%) |
Jul 30, 2013 | 7.650 | 7.670 | 7.600 | 7.640 | 0 | -0.04(-0.52%) |
Jul 29, 2013 | 7.690 | 7.690 | 7.600 | 7.680 | 0 | -0.05(-0.65%) |
Jul 26, 2013 | 7.710 | 7.780 | 7.700 | 7.730 | 0 | -0.05(-0.64%) |
Jul 25, 2013 | 7.810 | 7.830 | 7.760 | 7.780 | 0 | -0.01(-0.13%) |
Jul 24, 2013 | 7.860 | 7.860 | 7.750 | 7.790 | 0 | -0.06(-0.76%) |
Jul 23, 2013 | 7.870 | 7.870 | 7.830 | 7.850 | 0 | -0.02(-0.25%) |
Jul 22, 2013 | 7.810 | 7.890 | 7.810 | 7.870 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 7.800 | 7.940 | 7.751 | 7.870 | 0 | +0.06(+0.77%) |
Jul 18, 2013 | 7.890 | 7.890 | 7.750 | 7.810 | 0 | -0.09(-1.14%) |
Jul 17, 2013 | 7.890 | 7.930 | 7.880 | 7.900 | 35,871 | +0.03(+0.38%) |
Jul 16, 2013 | 7.900 | 7.930 | 7.840 | 7.870 | 0 | -0.04(-0.51%) |
Jul 15, 2013 | 7.770 | 7.970 | 7.770 | 7.910 | 0 | +0.12(+1.54%) |
Jul 12, 2013 | 7.850 | 7.950 | 7.750 | 7.790 | 0 | -0.09(-1.14%) |
Jul 11, 2013 | 7.910 | 7.950 | 7.790 | 7.880 | 0 | +0.01(+0.13%) |
Jul 10, 2013 | 7.890 | 7.990 | 7.860 | 7.870 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 7.780 | 7.890 | 7.810 | 7.870 | 0 | +0.06(+0.77%) |
Jul 08, 2013 | 7.500 | 7.900 | 7.435 | 7.810 | 0 | +0.31(+4.13%) |
Jul 05, 2013 | 7.890 | 7.890 | 7.400 | 7.500 | 0 | -0.35(-4.46%) |
Jul 03, 2013 | 7.810 | 7.900 | 7.730 | 7.850 | 0 | -0.04(-0.51%) |
Jul 02, 2013 | 7.850 | 7.920 | 7.800 | 7.890 | 0 | +0.04(+0.51%) |