Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.725 | 7.753 | 7.701 | 7.725 | 93,268 | -0.04(-0.54%) |
Sep 26, 2013 | 7.718 | 7.778 | 7.718 | 7.767 | 388,929 | -0.03(-0.36%) |
Sep 25, 2013 | 7.823 | 7.862 | 7.781 | 7.795 | 166,915 | -0.04(-0.49%) |
Sep 24, 2013 | 7.858 | 7.903 | 7.823 | 7.834 | 172,791 | -0.06(-0.80%) |
Sep 23, 2013 | 7.893 | 7.945 | 7.872 | 7.896 | 303,973 | +0.06(+0.71%) |
Sep 20, 2013 | 7.914 | 7.917 | 7.820 | 7.841 | 228,588 | -0.10(-1.23%) |
Sep 19, 2013 | 7.966 | 7.966 | 7.900 | 7.938 | 179,456 | -0.06(-0.74%) |
Sep 18, 2013 | 7.729 | 8.022 | 7.729 | 7.998 | 685,034 | +0.24(+3.06%) |
Sep 17, 2013 | 7.956 | 7.980 | 7.736 | 7.760 | 1,045,380 | -0.31(-3.85%) |
Sep 16, 2013 | 8.151 | 8.148 | 8.050 | 8.071 | 387,724 | -0.05(-0.60%) |
Sep 13, 2013 | 8.148 | 8.169 | 8.050 | 8.120 | 334,888 | -0.08(-0.94%) |
Sep 12, 2013 | 8.207 | 8.260 | 8.141 | 8.197 | 1,438,338 | +0.02(+0.30%) |
Sep 11, 2013 | 8.141 | 8.176 | 8.015 | 8.172 | 627,906 | -0.06(-0.68%) |
Sep 10, 2013 | 8.047 | 8.228 | 8.047 | 8.228 | 930,195 | +0.19(+2.30%) |
Sep 09, 2013 | 7.910 | 8.050 | 7.886 | 8.043 | 939,939 | +0.32(+4.11%) |
Sep 06, 2013 | 7.697 | 7.736 | 7.649 | 7.725 | 326,621 | +0.06(+0.82%) |
Sep 05, 2013 | 7.662 | 7.688 | 7.610 | 7.662 | 239,540 | +0.00(+0.00%) |
Sep 04, 2013 | 7.603 | 7.662 | 7.600 | 7.662 | 180,433 | +0.07(+0.92%) |
Sep 03, 2013 | 7.621 | 7.649 | 7.521 | 7.593 | 292,462 | +0.18(+2.40%) |
Aug 30, 2013 | 7.481 | 7.502 | 7.394 | 7.415 | 283,171 | -0.08(-1.03%) |
Aug 29, 2013 | 7.537 | 7.575 | 7.484 | 7.491 | 199,385 | -0.06(-0.79%) |
Aug 28, 2013 | 7.422 | 7.568 | 7.415 | 7.551 | 360,700 | +0.05(+0.65%) |
Aug 27, 2013 | 7.498 | 7.509 | 7.411 | 7.502 | 278,922 | -0.04(-0.56%) |
Aug 26, 2013 | 7.544 | 7.572 | 7.488 | 7.544 | 293,702 | +0.11(+1.46%) |
Aug 23, 2013 | 7.495 | 7.495 | 7.324 | 7.435 | 330,564 | -0.09(-1.21%) |
Aug 22, 2013 | 7.345 | 7.526 | 7.345 | 7.526 | 341,931 | +0.24(+3.36%) |
Aug 21, 2013 | 7.390 | 7.390 | 7.257 | 7.282 | 243,325 | -0.16(-2.11%) |
Aug 20, 2013 | 7.369 | 7.439 | 7.282 | 7.439 | 404,592 | -0.03(-0.47%) |
Aug 19, 2013 | 7.561 | 7.561 | 7.449 | 7.474 | 179,021 | +0.00(+0.00%) |
Aug 16, 2013 | 7.439 | 7.544 | 7.439 | 7.474 | 331,701 | +0.05(+0.71%) |
Aug 15, 2013 | 7.579 | 7.593 | 7.415 | 7.422 | 454,012 | -0.24(-3.14%) |
Aug 14, 2013 | 7.572 | 7.676 | 7.516 | 7.662 | 510,992 | +0.08(+1.06%) |
Aug 13, 2013 | 7.530 | 7.642 | 7.404 | 7.582 | 603,052 | +0.09(+1.16%) |
Aug 12, 2013 | 7.303 | 7.495 | 7.296 | 7.495 | 1,079,001 | +0.34(+4.73%) |
Aug 09, 2013 | 7.107 | 7.156 | 7.097 | 7.156 | 298,607 | +0.05(+0.69%) |
Aug 08, 2013 | 7.083 | 7.121 | 7.051 | 7.107 | 517,712 | +0.07(+1.04%) |
Aug 07, 2013 | 7.030 | 7.072 | 6.985 | 7.034 | 411,154 | -0.07(-0.98%) |
Aug 06, 2013 | 7.125 | 7.128 | 7.058 | 7.104 | 673,902 | +0.01(+0.15%) |
Aug 05, 2013 | 7.107 | 7.114 | 7.044 | 7.093 | 372,325 | +0.03(+0.49%) |
Aug 02, 2013 | 7.020 | 7.076 | 7.020 | 7.058 | 159,116 | +0.02(+0.25%) |
Aug 01, 2013 | 7.020 | 7.069 | 6.995 | 7.041 | 530,299 | +0.13(+1.82%) |
Jul 31, 2013 | 6.968 | 6.968 | 6.880 | 6.915 | 456,291 | -0.01(-0.10%) |
Jul 30, 2013 | 6.985 | 6.985 | 6.898 | 6.922 | 455,618 | +0.00(+0.05%) |
Jul 29, 2013 | 6.985 | 7.006 | 6.908 | 6.919 | 801,447 | -0.18(-2.49%) |
Jul 26, 2013 | 7.034 | 7.100 | 7.030 | 7.095 | 260,098 | -0.01(-0.12%) |
Jul 25, 2013 | 7.118 | 7.125 | 7.030 | 7.104 | 197,633 | +0.01(+0.15%) |
Jul 24, 2013 | 7.184 | 7.184 | 7.051 | 7.093 | 421,625 | -0.09(-1.26%) |
Jul 23, 2013 | 7.051 | 7.184 | 7.051 | 7.184 | 534,116 | +0.23(+3.31%) |
Jul 22, 2013 | 6.908 | 6.981 | 6.894 | 6.954 | 437,207 | +0.04(+0.61%) |
Jul 19, 2013 | 6.922 | 6.947 | 6.891 | 6.912 | 155,854 | -0.04(-0.60%) |
Jul 18, 2013 | 6.981 | 6.981 | 6.915 | 6.954 | 267,841 | -0.03(-0.40%) |
Jul 17, 2013 | 7.100 | 7.125 | 6.967 | 6.981 | 267,709 | -0.14(-2.01%) |
Jul 16, 2013 | 7.121 | 7.159 | 7.093 | 7.125 | 145,801 | -0.05(-0.63%) |
Jul 15, 2013 | 7.177 | 7.195 | 7.114 | 7.170 | 470,144 | +0.07(+0.93%) |
Jul 12, 2013 | 7.135 | 7.181 | 7.083 | 7.104 | 306,429 | -0.13(-1.79%) |
Jul 11, 2013 | 7.139 | 7.257 | 7.086 | 7.233 | 821,963 | +0.39(+5.72%) |
Jul 10, 2013 | 6.810 | 6.842 | 6.740 | 6.842 | 883,876 | +0.14(+2.08%) |
Jul 09, 2013 | 6.779 | 6.758 | 6.700 | 6.702 | 493,357 | -0.03(-0.47%) |
Jul 08, 2013 | 6.671 | 6.765 | 6.671 | 6.734 | 428,114 | -0.01(-0.16%) |
Jul 05, 2013 | 6.730 | 6.761 | 6.647 | 6.744 | 580,575 | +0.04(+0.63%) |
Jul 03, 2013 | 6.555 | 6.734 | 6.555 | 6.702 | 134,474 | +0.01(+0.10%) |
Jul 02, 2013 | 6.828 | 6.852 | 6.657 | 6.695 | 356,986 | -0.11(-1.59%) |