Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.073 | 8.097 | 8.054 | 8.084 | 40,133 | +0.00(+0.00%) |
Sep 26, 2013 | 8.078 | 8.084 | 8.035 | 8.084 | 27,328 | +0.04(+0.46%) |
Sep 25, 2013 | 8.010 | 8.060 | 8.010 | 8.047 | 60,618 | +0.05(+0.62%) |
Sep 24, 2013 | 8.023 | 8.047 | 7.998 | 7.998 | 119,804 | +0.03(+0.39%) |
Sep 23, 2013 | 8.016 | 8.016 | 7.967 | 7.967 | 66,963 | -0.04(-0.54%) |
Sep 20, 2013 | 8.016 | 8.023 | 8.004 | 8.010 | 49,588 | -0.01(-0.17%) |
Sep 19, 2013 | 8.079 | 8.079 | 8.012 | 8.024 | 90,710 | -0.08(-1.02%) |
Sep 18, 2013 | 7.938 | 8.126 | 7.888 | 8.107 | 203,989 | +0.19(+2.45%) |
Sep 17, 2013 | 7.895 | 7.939 | 7.895 | 7.913 | 118,395 | -0.01(-0.16%) |
Sep 16, 2013 | 7.938 | 7.956 | 7.919 | 7.925 | 116,917 | +0.05(+0.63%) |
Sep 13, 2013 | 7.849 | 7.895 | 7.832 | 7.876 | 74,628 | +0.02(+0.24%) |
Sep 12, 2013 | 7.870 | 7.895 | 7.854 | 7.858 | 100,632 | +0.02(+0.24%) |
Sep 11, 2013 | 7.765 | 7.839 | 7.765 | 7.839 | 79,739 | +0.09(+1.19%) |
Sep 10, 2013 | 7.704 | 7.747 | 7.704 | 7.747 | 61,622 | +0.09(+1.16%) |
Sep 09, 2013 | 7.636 | 7.667 | 7.630 | 7.658 | 32,624 | +0.05(+0.70%) |
Sep 06, 2013 | 7.599 | 7.605 | 7.556 | 7.605 | 28,052 | +0.05(+0.65%) |
Sep 05, 2013 | 7.586 | 7.586 | 7.525 | 7.556 | 90,515 | +0.01(+0.16%) |
Sep 04, 2013 | 7.506 | 7.549 | 7.474 | 7.543 | 53,306 | +0.06(+0.74%) |
Sep 03, 2013 | 7.506 | 7.521 | 7.457 | 7.488 | 18,549 | +0.09(+1.25%) |
Aug 30, 2013 | 7.432 | 7.439 | 7.388 | 7.395 | 30,580 | -0.07(-0.99%) |
Aug 29, 2013 | 7.537 | 7.537 | 7.468 | 7.469 | 37,070 | -0.06(-0.74%) |
Aug 28, 2013 | 7.537 | 7.586 | 7.524 | 7.525 | 31,071 | +0.07(+0.91%) |
Aug 27, 2013 | 7.549 | 7.586 | 7.457 | 7.457 | 64,713 | -0.15(-1.94%) |
Aug 26, 2013 | 7.630 | 7.642 | 7.593 | 7.605 | 101,216 | -0.06(-0.80%) |
Aug 23, 2013 | 7.636 | 7.667 | 7.593 | 7.667 | 70,638 | +0.06(+0.73%) |
Aug 22, 2013 | 7.599 | 7.648 | 7.586 | 7.611 | 40,658 | +0.07(+0.98%) |
Aug 21, 2013 | 7.574 | 7.582 | 7.525 | 7.537 | 29,220 | -0.06(-0.81%) |
Aug 20, 2013 | 7.556 | 7.611 | 7.556 | 7.599 | 40,857 | +0.02(+0.29%) |
Aug 19, 2013 | 7.617 | 7.623 | 7.577 | 7.577 | 98,276 | -0.05(-0.69%) |
Aug 16, 2013 | 7.610 | 7.636 | 7.601 | 7.630 | 158,184 | +0.06(+0.73%) |
Aug 15, 2013 | 7.512 | 7.574 | 7.475 | 7.574 | 112,068 | -0.03(-0.41%) |
Aug 14, 2013 | 7.623 | 7.630 | 7.605 | 7.605 | 88,639 | -0.04(-0.52%) |
Aug 13, 2013 | 7.611 | 7.667 | 7.593 | 7.645 | 68,890 | +0.05(+0.69%) |
Aug 12, 2013 | 7.586 | 7.611 | 7.580 | 7.593 | 61,212 | -0.03(-0.40%) |
Aug 09, 2013 | 7.623 | 7.638 | 7.580 | 7.623 | 81,983 | +0.01(+0.08%) |
Aug 08, 2013 | 7.568 | 7.630 | 7.556 | 7.617 | 61,392 | +0.08(+1.06%) |
Aug 07, 2013 | 7.549 | 7.574 | 7.530 | 7.537 | 25,425 | +0.03(+0.41%) |
Aug 06, 2013 | 7.549 | 7.549 | 7.488 | 7.506 | 64,392 | -0.07(-0.90%) |
Aug 05, 2013 | 7.562 | 7.574 | 7.537 | 7.574 | 21,185 | -0.00(-0.00%) |
Aug 02, 2013 | 7.525 | 7.574 | 7.519 | 7.574 | 50,128 | +0.06(+0.74%) |
Aug 01, 2013 | 7.512 | 7.527 | 7.469 | 7.519 | 107,009 | +0.02(+0.25%) |
Jul 31, 2013 | 7.475 | 7.537 | 7.445 | 7.500 | 54,181 | +0.00(+0.00%) |
Jul 30, 2013 | 7.543 | 7.543 | 7.482 | 7.500 | 57,906 | +0.01(+0.08%) |
Jul 29, 2013 | 7.488 | 7.500 | 7.475 | 7.494 | 26,838 | -0.04(-0.49%) |
Jul 26, 2013 | 7.494 | 7.531 | 7.480 | 7.531 | 32,327 | +0.02(+0.33%) |
Jul 25, 2013 | 7.426 | 7.506 | 7.424 | 7.506 | 23,284 | +0.06(+0.76%) |
Jul 24, 2013 | 7.457 | 7.475 | 7.432 | 7.449 | 39,615 | +0.01(+0.15%) |
Jul 23, 2013 | 7.439 | 7.463 | 7.420 | 7.439 | 37,296 | +0.04(+0.58%) |
Jul 22, 2013 | 7.389 | 7.408 | 7.371 | 7.395 | 143,510 | +0.01(+0.08%) |
Jul 19, 2013 | 7.352 | 7.389 | 7.346 | 7.389 | 39,530 | +0.03(+0.44%) |
Jul 18, 2013 | 7.328 | 7.358 | 7.323 | 7.357 | 39,577 | +0.08(+1.11%) |
Jul 17, 2013 | 7.303 | 7.303 | 7.247 | 7.276 | 22,056 | +0.01(+0.13%) |
Jul 16, 2013 | 7.260 | 7.266 | 7.240 | 7.266 | 14,757 | +0.04(+0.60%) |
Jul 15, 2013 | 7.198 | 7.229 | 7.186 | 7.223 | 57,871 | +0.02(+0.26%) |
Jul 12, 2013 | 7.217 | 7.217 | 7.174 | 7.204 | 44,753 | -0.07(-0.93%) |
Jul 11, 2013 | 7.204 | 7.278 | 7.198 | 7.272 | 23,469 | +0.20(+2.79%) |
Jul 10, 2013 | 7.038 | 7.130 | 7.007 | 7.075 | 28,858 | +0.04(+0.61%) |
Jul 09, 2013 | 7.075 | 7.056 | 7.013 | 7.032 | 43,436 | +0.03(+0.44%) |
Jul 08, 2013 | 7.007 | 7.026 | 6.982 | 7.001 | 16,164 | +0.04(+0.53%) |
Jul 05, 2013 | 6.976 | 6.976 | 6.902 | 6.964 | 18,048 | -0.03(-0.48%) |
Jul 03, 2013 | 6.976 | 7.007 | 6.958 | 6.998 | 30,036 | +0.02(+0.31%) |
Jul 02, 2013 | 7.007 | 7.026 | 6.959 | 6.976 | 48,333 | -0.07(-1.05%) |