Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.385 | 7.449 | 7.369 | 7.401 | 1,077,759 | -0.14(-1.92%) |
Sep 27, 2013 | 7.562 | 7.594 | 7.514 | 7.546 | 2,088,207 | -0.03(-0.42%) |
Sep 26, 2013 | 7.578 | 7.635 | 7.546 | 7.578 | 908,221 | +0.00(+0.00%) |
Sep 25, 2013 | 7.618 | 7.659 | 7.570 | 7.578 | 3,601,185 | +0.05(+0.64%) |
Sep 24, 2013 | 7.538 | 7.582 | 7.506 | 7.530 | 736,281 | -0.02(-0.32%) |
Sep 23, 2013 | 7.594 | 7.602 | 7.530 | 7.554 | 1,671,759 | -0.02(-0.32%) |
Sep 20, 2013 | 7.626 | 7.667 | 7.578 | 7.578 | 1,401,735 | -0.09(-1.15%) |
Sep 19, 2013 | 7.667 | 7.715 | 7.626 | 7.667 | 894,391 | -0.04(-0.52%) |
Sep 18, 2013 | 7.474 | 7.707 | 7.401 | 7.707 | 1,685,554 | +0.17(+2.24%) |
Sep 17, 2013 | 7.490 | 7.554 | 7.451 | 7.538 | 1,130,826 | -0.02(-0.32%) |
Sep 16, 2013 | 7.474 | 7.722 | 7.361 | 7.562 | 2,793,517 | +0.28(+3.87%) |
Sep 13, 2013 | 7.281 | 7.312 | 7.201 | 7.281 | 1,204,585 | +0.11(+1.55%) |
Sep 12, 2013 | 7.257 | 7.273 | 7.129 | 7.169 | 4,884,834 | +0.39(+5.75%) |
Sep 11, 2013 | 6.843 | 6.843 | 6.771 | 6.779 | 1,398,012 | -0.12(-1.73%) |
Sep 10, 2013 | 6.970 | 6.986 | 6.875 | 6.899 | 1,779,196 | -0.02(-0.34%) |
Sep 09, 2013 | 6.859 | 6.938 | 6.851 | 6.922 | 741,910 | +0.19(+2.84%) |
Sep 06, 2013 | 6.739 | 6.771 | 6.676 | 6.732 | 979,020 | +0.09(+1.32%) |
Sep 05, 2013 | 6.628 | 6.676 | 6.556 | 6.644 | 1,574,403 | +0.10(+1.46%) |
Sep 04, 2013 | 6.389 | 6.596 | 6.381 | 6.549 | 2,129,178 | -0.05(-0.72%) |
Sep 03, 2013 | 6.676 | 6.700 | 6.541 | 6.596 | 1,370,381 | +0.25(+4.02%) |
Aug 30, 2013 | 6.421 | 6.453 | 6.302 | 6.342 | 1,383,727 | -0.21(-3.16%) |
Aug 29, 2013 | 6.533 | 6.604 | 6.529 | 6.549 | 1,018,079 | -0.01(-0.12%) |
Aug 28, 2013 | 6.445 | 6.588 | 6.429 | 6.556 | 1,066,685 | +0.04(+0.61%) |
Aug 27, 2013 | 6.596 | 6.636 | 6.501 | 6.517 | 1,418,171 | -0.25(-3.76%) |
Aug 26, 2013 | 6.819 | 6.851 | 6.771 | 6.771 | 887,242 | -0.22(-3.19%) |
Aug 23, 2013 | 6.978 | 7.010 | 6.922 | 6.994 | 723,827 | +0.02(+0.23%) |
Aug 22, 2013 | 6.938 | 6.994 | 6.907 | 6.978 | 1,008,651 | +0.14(+1.98%) |
Aug 21, 2013 | 6.747 | 6.883 | 6.739 | 6.843 | 1,300,117 | +0.13(+1.90%) |
Aug 20, 2013 | 6.676 | 6.771 | 6.636 | 6.716 | 843,663 | -0.01(-0.12%) |
Aug 19, 2013 | 6.739 | 6.779 | 6.700 | 6.724 | 784,282 | +0.00(+0.00%) |
Aug 16, 2013 | 6.692 | 6.755 | 6.660 | 6.724 | 1,250,926 | +0.02(+0.24%) |
Aug 15, 2013 | 6.676 | 6.739 | 6.604 | 6.708 | 1,002,214 | -0.10(-1.52%) |
Aug 14, 2013 | 6.779 | 6.867 | 6.772 | 6.811 | 367,068 | +0.04(+0.59%) |
Aug 13, 2013 | 6.779 | 6.779 | 6.692 | 6.771 | 620,670 | +0.10(+1.55%) |
Aug 12, 2013 | 6.644 | 6.708 | 6.636 | 6.668 | 798,275 | -0.07(-1.06%) |
Aug 09, 2013 | 6.787 | 6.803 | 6.724 | 6.739 | 516,912 | -0.17(-2.42%) |
Aug 08, 2013 | 6.907 | 6.938 | 6.899 | 6.907 | 455,723 | +0.04(+0.58%) |
Aug 07, 2013 | 6.915 | 6.946 | 6.843 | 6.867 | 654,935 | +0.01(+0.12%) |
Aug 06, 2013 | 6.922 | 6.930 | 6.819 | 6.859 | 531,895 | -0.07(-1.03%) |
Aug 05, 2013 | 6.899 | 6.930 | 6.875 | 6.930 | 601,189 | +0.02(+0.35%) |
Aug 02, 2013 | 6.883 | 6.916 | 6.851 | 6.907 | 711,040 | +0.02(+0.23%) |
Aug 01, 2013 | 6.899 | 6.922 | 6.843 | 6.891 | 685,229 | +0.10(+1.52%) |
Jul 31, 2013 | 6.811 | 6.848 | 6.771 | 6.787 | 838,371 | -0.01(-0.12%) |
Jul 30, 2013 | 6.755 | 6.841 | 6.709 | 6.795 | 1,335,691 | +0.13(+1.91%) |
Jul 29, 2013 | 6.755 | 6.779 | 6.660 | 6.668 | 1,135,397 | -0.24(-3.46%) |
Jul 26, 2013 | 6.922 | 6.954 | 6.851 | 6.907 | 1,308,099 | -0.04(-0.57%) |
Jul 25, 2013 | 6.899 | 6.978 | 6.867 | 6.946 | 2,601,776 | +0.11(+1.63%) |
Jul 24, 2013 | 7.002 | 7.018 | 6.819 | 6.835 | 2,845,223 | -0.18(-2.61%) |
Jul 23, 2013 | 7.312 | 7.320 | 7.010 | 7.018 | 6,652,405 | -0.77(-9.91%) |
Jul 22, 2013 | 7.877 | 7.838 | 7.766 | 7.790 | 2,345,888 | -0.05(-0.61%) |
Jul 19, 2013 | 7.861 | 7.877 | 7.790 | 7.838 | 1,249,885 | +0.03(+0.41%) |
Jul 18, 2013 | 7.822 | 7.877 | 7.774 | 7.806 | 1,876,046 | +0.04(+0.51%) |
Jul 17, 2013 | 7.822 | 7.830 | 7.734 | 7.766 | 877,497 | +0.06(+0.72%) |
Jul 16, 2013 | 7.726 | 7.742 | 7.647 | 7.710 | 1,071,213 | -0.07(-0.92%) |
Jul 15, 2013 | 7.798 | 7.830 | 7.758 | 7.782 | 1,756,158 | +0.12(+1.56%) |
Jul 12, 2013 | 7.599 | 7.662 | 7.535 | 7.662 | 1,495,269 | +0.14(+1.90%) |
Jul 11, 2013 | 7.448 | 7.527 | 7.416 | 7.519 | 1,356,496 | +0.14(+1.83%) |
Jul 10, 2013 | 7.233 | 7.400 | 7.233 | 7.384 | 1,141,001 | +0.15(+2.09%) |
Jul 09, 2013 | 7.344 | 7.400 | 7.193 | 7.233 | 1,393,938 | -0.17(-2.26%) |
Jul 08, 2013 | 7.527 | 7.543 | 7.368 | 7.400 | 1,729,911 | -0.01(-0.11%) |
Jul 05, 2013 | 7.479 | 7.479 | 7.352 | 7.408 | 1,178,433 | -0.01(-0.11%) |
Jul 03, 2013 | 7.241 | 7.448 | 7.241 | 7.416 | 1,219,342 | +0.26(+3.67%) |
Jul 02, 2013 | 7.153 | 7.249 | 7.105 | 7.153 | 824,950 | -0.01(-0.11%) |