Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.688 | 7.723 | 7.688 | 7.719 | 318,192 | +0.00(+0.06%) |
Sep 26, 2013 | 7.670 | 7.723 | 7.670 | 7.714 | 196,009 | +0.03(+0.40%) |
Sep 25, 2013 | 7.670 | 7.698 | 7.657 | 7.683 | 309,413 | -0.01(-0.12%) |
Sep 24, 2013 | 7.621 | 7.697 | 7.621 | 7.692 | 254,557 | +0.09(+1.17%) |
Sep 23, 2013 | 7.617 | 7.683 | 7.604 | 7.604 | 308,883 | -0.04(-0.52%) |
Sep 20, 2013 | 7.701 | 7.732 | 7.617 | 7.644 | 403,220 | -0.07(-0.86%) |
Sep 19, 2013 | 7.701 | 7.785 | 7.701 | 7.710 | 400,622 | +0.01(+0.17%) |
Sep 18, 2013 | 7.613 | 7.741 | 7.590 | 7.697 | 432,368 | +0.08(+1.05%) |
Sep 17, 2013 | 7.599 | 7.639 | 7.586 | 7.617 | 246,616 | +0.00(+0.00%) |
Sep 16, 2013 | 7.675 | 7.675 | 7.613 | 7.617 | 323,212 | -0.02(-0.23%) |
Sep 13, 2013 | 7.604 | 7.644 | 7.604 | 7.635 | 208,047 | +0.01(+0.17%) |
Sep 12, 2013 | 7.657 | 7.670 | 7.599 | 7.621 | 196,140 | -0.02(-0.29%) |
Sep 11, 2013 | 7.644 | 7.661 | 7.621 | 7.644 | 158,016 | -0.02(-0.30%) |
Sep 10, 2013 | 7.671 | 7.706 | 7.631 | 7.666 | 227,028 | +0.05(+0.69%) |
Sep 09, 2013 | 7.605 | 7.646 | 7.600 | 7.614 | 252,659 | +0.01(+0.17%) |
Sep 06, 2013 | 7.644 | 7.684 | 7.591 | 7.600 | 337,080 | -0.06(-0.75%) |
Sep 05, 2013 | 7.658 | 7.715 | 7.651 | 7.658 | 246,374 | -0.03(-0.34%) |
Sep 04, 2013 | 7.750 | 7.768 | 7.671 | 7.684 | 397,437 | -0.10(-1.25%) |
Sep 03, 2013 | 7.860 | 7.860 | 7.750 | 7.781 | 277,793 | -0.00(-0.06%) |
Aug 30, 2013 | 7.803 | 7.803 | 7.741 | 7.785 | 171,812 | +0.01(+0.11%) |
Aug 29, 2013 | 7.746 | 7.781 | 7.710 | 7.777 | 181,930 | +0.03(+0.40%) |
Aug 28, 2013 | 7.710 | 7.777 | 7.680 | 7.746 | 222,888 | +0.05(+0.63%) |
Aug 27, 2013 | 7.706 | 7.724 | 7.671 | 7.697 | 256,812 | -0.07(-0.85%) |
Aug 26, 2013 | 7.755 | 7.790 | 7.675 | 7.763 | 201,054 | +0.03(+0.40%) |
Aug 23, 2013 | 7.662 | 7.741 | 7.636 | 7.732 | 250,003 | +0.10(+1.27%) |
Aug 22, 2013 | 7.552 | 7.658 | 7.552 | 7.636 | 196,962 | +0.09(+1.17%) |
Aug 21, 2013 | 7.587 | 7.605 | 7.534 | 7.547 | 265,221 | -0.03(-0.35%) |
Aug 20, 2013 | 7.543 | 7.614 | 7.517 | 7.574 | 308,842 | +0.01(+0.17%) |
Aug 19, 2013 | 7.763 | 7.768 | 7.547 | 7.561 | 365,437 | -0.19(-2.50%) |
Aug 16, 2013 | 7.865 | 7.865 | 7.755 | 7.755 | 326,232 | -0.10(-1.23%) |
Aug 15, 2013 | 7.984 | 7.984 | 7.821 | 7.851 | 252,248 | -0.17(-2.09%) |
Aug 14, 2013 | 8.116 | 8.119 | 8.019 | 8.019 | 269,368 | -0.12(-1.46%) |
Aug 13, 2013 | 8.177 | 8.177 | 8.116 | 8.138 | 217,713 | -0.03(-0.32%) |
Aug 12, 2013 | 8.142 | 8.169 | 8.111 | 8.164 | 199,379 | +0.01(+0.16%) |
Aug 09, 2013 | 8.173 | 8.173 | 8.116 | 8.151 | 268,108 | -0.02(-0.22%) |
Aug 08, 2013 | 8.239 | 8.239 | 8.147 | 8.169 | 505,738 | -0.04(-0.49%) |
Aug 07, 2013 | 8.187 | 8.248 | 8.187 | 8.209 | 462,754 | -0.00(-0.05%) |
Aug 06, 2013 | 8.248 | 8.253 | 8.174 | 8.213 | 221,897 | -0.06(-0.74%) |
Aug 05, 2013 | 8.336 | 8.336 | 8.262 | 8.275 | 210,050 | -0.07(-0.79%) |
Aug 02, 2013 | 8.380 | 8.380 | 8.319 | 8.340 | 278,744 | -0.05(-0.57%) |
Aug 01, 2013 | 8.349 | 8.402 | 8.349 | 8.389 | 218,426 | +0.05(+0.63%) |
Jul 31, 2013 | 8.371 | 8.371 | 8.292 | 8.336 | 308,563 | -0.02(-0.21%) |
Jul 30, 2013 | 8.380 | 8.380 | 8.323 | 8.354 | 226,695 | +0.01(+0.16%) |
Jul 29, 2013 | 8.332 | 8.393 | 8.318 | 8.340 | 221,223 | -0.03(-0.31%) |
Jul 26, 2013 | 8.297 | 8.376 | 8.297 | 8.367 | 242,315 | -0.00(-0.05%) |
Jul 25, 2013 | 8.336 | 8.380 | 8.314 | 8.371 | 218,419 | +0.02(+0.21%) |
Jul 24, 2013 | 8.371 | 8.376 | 8.319 | 8.354 | 215,111 | -0.04(-0.42%) |
Jul 23, 2013 | 8.371 | 8.411 | 8.354 | 8.389 | 214,682 | +0.07(+0.79%) |
Jul 22, 2013 | 8.354 | 8.358 | 8.297 | 8.323 | 269,421 | -0.03(-0.37%) |
Jul 19, 2013 | 8.332 | 8.406 | 8.332 | 8.354 | 263,274 | -0.02(-0.21%) |
Jul 18, 2013 | 8.411 | 8.428 | 8.362 | 8.371 | 320,398 | +0.01(+0.11%) |
Jul 17, 2013 | 8.393 | 8.393 | 8.345 | 8.362 | 173,193 | +0.01(+0.16%) |
Jul 16, 2013 | 8.336 | 8.362 | 8.292 | 8.349 | 258,214 | +0.01(+0.11%) |
Jul 15, 2013 | 8.292 | 8.355 | 8.288 | 8.340 | 356,525 | +0.05(+0.63%) |
Jul 12, 2013 | 8.275 | 8.288 | 8.205 | 8.288 | 189,600 | +0.04(+0.48%) |
Jul 11, 2013 | 8.104 | 8.266 | 7.950 | 8.248 | 220,190 | +0.15(+1.84%) |
Jul 10, 2013 | 8.086 | 8.108 | 8.069 | 8.099 | 220,612 | +0.01(+0.11%) |
Jul 09, 2013 | 8.139 | 8.121 | 8.034 | 8.091 | 221,166 | +0.01(+0.15%) |
Jul 08, 2013 | 8.117 | 8.126 | 8.039 | 8.078 | 297,478 | +0.03(+0.32%) |
Jul 05, 2013 | 8.109 | 8.187 | 8.035 | 8.052 | 290,106 | -0.08(-1.02%) |
Jul 03, 2013 | 8.139 | 8.165 | 8.078 | 8.135 | 507,718 | -0.09(-1.11%) |
Jul 02, 2013 | 8.209 | 8.274 | 8.192 | 8.226 | 347,358 | -0.05(-0.58%) |