Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.030 | 8.126 | 7.860 | 7.940 | 0 | -0.11(-1.37%) |
Sep 26, 2013 | 8.110 | 8.300 | 7.930 | 8.050 | 226,570 | +0.06(+0.75%) |
Sep 25, 2013 | 8.110 | 8.300 | 7.890 | 7.990 | 337,931 | -0.06(-0.75%) |
Sep 24, 2013 | 8.490 | 8.490 | 7.770 | 8.050 | 467,232 | -0.47(-5.52%) |
Sep 23, 2013 | 8.680 | 8.700 | 8.200 | 8.520 | 515,600 | -0.21(-2.41%) |
Sep 20, 2013 | 8.340 | 8.730 | 8.210 | 8.730 | 0 | +0.43(+5.18%) |
Sep 19, 2013 | 8.330 | 8.421 | 8.210 | 8.300 | 499,611 | +0.05(+0.61%) |
Sep 18, 2013 | 8.050 | 8.300 | 7.710 | 8.250 | 554,971 | +0.17(+2.10%) |
Sep 17, 2013 | 8.120 | 8.200 | 7.970 | 8.080 | 0 | -0.06(-0.74%) |
Sep 16, 2013 | 8.321 | 8.345 | 8.020 | 8.140 | 0 | +0.08(+0.99%) |
Sep 13, 2013 | 7.890 | 8.140 | 7.890 | 8.060 | 0 | +0.18(+2.28%) |
Sep 12, 2013 | 8.000 | 8.000 | 7.840 | 7.880 | 0 | -0.12(-1.50%) |
Sep 11, 2013 | 7.830 | 8.180 | 7.770 | 8.000 | 0 | +0.21(+2.70%) |
Sep 10, 2013 | 7.760 | 7.800 | 7.530 | 7.790 | 417,321 | +0.35(+4.70%) |
Sep 09, 2013 | 7.150 | 7.500 | 7.140 | 7.440 | 0 | +0.50(+7.20%) |
Sep 06, 2013 | 7.190 | 7.200 | 6.760 | 6.940 | 0 | -0.17(-2.39%) |
Sep 05, 2013 | 7.120 | 7.710 | 7.020 | 7.110 | 582,808 | +0.13(+1.86%) |
Sep 04, 2013 | 6.650 | 7.100 | 6.640 | 6.980 | 0 | +0.37(+5.60%) |
Sep 03, 2013 | 6.820 | 6.830 | 6.490 | 6.610 | 296,889 | +0.32(+5.09%) |
Aug 30, 2013 | 6.430 | 6.610 | 6.160 | 6.290 | 0 | -0.15(-2.33%) |
Aug 29, 2013 | 6.480 | 6.755 | 6.420 | 6.440 | 101,459 | -0.07(-1.08%) |
Aug 28, 2013 | 6.590 | 6.845 | 6.430 | 6.510 | 0 | -0.07(-1.06%) |
Aug 27, 2013 | 7.010 | 7.050 | 6.450 | 6.580 | 285,655 | -0.65(-8.99%) |
Aug 26, 2013 | 7.000 | 7.330 | 6.980 | 7.230 | 0 | +0.25(+3.58%) |
Aug 23, 2013 | 6.680 | 7.000 | 6.650 | 6.980 | 0 | +0.37(+5.60%) |
Aug 22, 2013 | 6.420 | 6.635 | 6.310 | 6.610 | 164,194 | +0.25(+3.93%) |
Aug 21, 2013 | 6.380 | 6.580 | 6.290 | 6.360 | 0 | -0.05(-0.78%) |
Aug 20, 2013 | 6.550 | 6.560 | 6.340 | 6.410 | 114,588 | -0.08(-1.23%) |
Aug 19, 2013 | 6.500 | 6.550 | 6.314 | 6.490 | 340,209 | -0.01(-0.15%) |
Aug 16, 2013 | 6.780 | 7.060 | 6.380 | 6.500 | 0 | -0.35(-5.11%) |
Aug 15, 2013 | 6.930 | 7.100 | 6.720 | 6.850 | 284,995 | -0.26(-3.66%) |
Aug 14, 2013 | 6.490 | 7.160 | 6.393 | 7.110 | 410,270 | +0.61(+9.38%) |
Aug 13, 2013 | 6.550 | 6.750 | 6.460 | 6.500 | 221,879 | +0.03(+0.46%) |
Aug 12, 2013 | 6.120 | 6.490 | 6.100 | 6.470 | 269,629 | +0.40(+6.59%) |
Aug 09, 2013 | 6.080 | 6.100 | 5.970 | 6.070 | 137,528 | +0.02(+0.33%) |
Aug 08, 2013 | 6.170 | 6.210 | 5.900 | 6.050 | 401,032 | +0.05(+0.83%) |
Aug 07, 2013 | 5.700 | 6.090 | 5.500 | 6.000 | 1,259,817 | -0.06(-0.99%) |
Aug 06, 2013 | 6.580 | 6.680 | 6.030 | 6.060 | 452,177 | -0.54(-8.18%) |
Aug 05, 2013 | 6.440 | 6.850 | 6.360 | 6.600 | 510,268 | +0.32(+5.10%) |
Aug 02, 2013 | 6.220 | 6.280 | 6.190 | 6.280 | 205,934 | +0.03(+0.48%) |
Aug 01, 2013 | 6.430 | 6.580 | 6.220 | 6.250 | 206,938 | -0.10(-1.57%) |
Jul 31, 2013 | 6.350 | 6.480 | 6.300 | 6.350 | 0 | +0.04(+0.63%) |
Jul 30, 2013 | 6.370 | 6.400 | 6.190 | 6.310 | 0 | +0.01(+0.16%) |
Jul 29, 2013 | 6.700 | 6.890 | 6.280 | 6.300 | 0 | -0.30(-4.55%) |
Jul 26, 2013 | 6.630 | 6.730 | 6.520 | 6.600 | 0 | -0.11(-1.64%) |
Jul 25, 2013 | 6.620 | 6.870 | 6.450 | 6.710 | 0 | +0.31(+4.84%) |
Jul 24, 2013 | 7.250 | 7.340 | 6.150 | 6.400 | 0 | -0.84(-11.60%) |
Jul 23, 2013 | 7.150 | 7.520 | 7.040 | 7.240 | 0 | +0.17(+2.40%) |
Jul 22, 2013 | 7.410 | 7.510 | 6.950 | 7.070 | 0 | -0.33(-4.46%) |
Jul 19, 2013 | 7.800 | 7.980 | 7.270 | 7.400 | 0 | -0.43(-5.49%) |
Jul 18, 2013 | 8.060 | 8.220 | 7.720 | 7.830 | 0 | -0.12(-1.46%) |
Jul 17, 2013 | 8.250 | 8.250 | 7.810 | 7.946 | 193,898 | -0.25(-3.09%) |
Jul 16, 2013 | 8.130 | 8.330 | 7.900 | 8.200 | 0 | +0.12(+1.49%) |
Jul 15, 2013 | 7.740 | 8.150 | 7.600 | 8.080 | 0 | +0.46(+6.04%) |
Jul 12, 2013 | 7.940 | 8.150 | 7.600 | 7.620 | 0 | -0.29(-3.67%) |
Jul 11, 2013 | 8.250 | 8.310 | 7.780 | 7.910 | 0 | -0.07(-0.88%) |
Jul 10, 2013 | 8.120 | 8.230 | 7.970 | 7.980 | 0 | -0.17(-2.09%) |
Jul 09, 2013 | 8.040 | 8.376 | 8.010 | 8.150 | 0 | +0.14(+1.75%) |
Jul 08, 2013 | 7.650 | 8.200 | 7.650 | 8.010 | 0 | +0.51(+6.80%) |
Jul 05, 2013 | 7.570 | 7.650 | 7.285 | 7.500 | 0 | +0.07(+0.94%) |
Jul 03, 2013 | 7.190 | 7.530 | 7.190 | 7.430 | 0 | +0.11(+1.50%) |
Jul 02, 2013 | 7.650 | 7.840 | 7.180 | 7.320 | 0 | -0.36(-4.69%) |