Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.460 | 7.590 | 7.310 | 7.450 | 0 | -0.01(-0.13%) |
Sep 26, 2013 | 7.450 | 7.600 | 7.320 | 7.460 | 668,116 | +0.05(+0.67%) |
Sep 25, 2013 | 7.150 | 7.680 | 7.150 | 7.410 | 1,439,913 | +0.28(+3.93%) |
Sep 24, 2013 | 7.020 | 7.220 | 6.800 | 7.130 | 603,639 | +0.12(+1.71%) |
Sep 23, 2013 | 6.860 | 7.040 | 6.860 | 7.010 | 724,406 | +0.16(+2.34%) |
Sep 20, 2013 | 6.850 | 7.030 | 6.600 | 6.850 | 0 | -0.02(-0.29%) |
Sep 19, 2013 | 6.560 | 6.900 | 6.550 | 6.870 | 753,083 | +0.29(+4.33%) |
Sep 18, 2013 | 6.500 | 6.660 | 6.450 | 6.585 | 0 | +0.09(+1.46%) |
Sep 17, 2013 | 6.560 | 6.640 | 6.470 | 6.490 | 0 | -0.07(-1.07%) |
Sep 16, 2013 | 6.620 | 6.710 | 6.510 | 6.560 | 0 | -0.06(-0.91%) |
Sep 13, 2013 | 6.610 | 6.680 | 6.550 | 6.620 | 0 | +0.04(+0.61%) |
Sep 12, 2013 | 6.690 | 6.836 | 6.560 | 6.580 | 0 | -0.07(-1.05%) |
Sep 11, 2013 | 6.710 | 6.750 | 6.600 | 6.650 | 0 | -0.07(-1.04%) |
Sep 10, 2013 | 6.880 | 7.000 | 6.630 | 6.720 | 390,849 | -0.11(-1.61%) |
Sep 09, 2013 | 6.670 | 6.900 | 6.600 | 6.830 | 0 | +0.16(+2.40%) |
Sep 06, 2013 | 6.690 | 6.714 | 6.600 | 6.670 | 0 | +0.02(+0.30%) |
Sep 05, 2013 | 6.510 | 6.700 | 6.450 | 6.650 | 403,372 | +0.12(+1.84%) |
Sep 04, 2013 | 6.600 | 6.640 | 6.400 | 6.530 | 0 | -0.10(-1.51%) |
Sep 03, 2013 | 6.690 | 6.720 | 6.600 | 6.630 | 0 | +0.01(+0.15%) |
Aug 30, 2013 | 6.650 | 6.670 | 6.470 | 6.620 | 0 | +0.01(+0.15%) |
Aug 29, 2013 | 6.690 | 6.789 | 6.500 | 6.610 | 625,195 | -0.11(-1.64%) |
Aug 28, 2013 | 6.690 | 6.860 | 6.690 | 6.720 | 514,420 | +0.01(+0.15%) |
Aug 27, 2013 | 6.850 | 6.960 | 6.660 | 6.710 | 712,510 | -0.21(-3.03%) |
Aug 26, 2013 | 7.000 | 7.080 | 6.870 | 6.920 | 0 | -0.07(-1.00%) |
Aug 23, 2013 | 6.850 | 7.050 | 6.810 | 6.990 | 0 | +0.33(+4.95%) |
Aug 22, 2013 | 6.690 | 6.750 | 6.630 | 6.660 | 427,411 | -0.05(-0.75%) |
Aug 21, 2013 | 6.880 | 6.890 | 6.510 | 6.710 | 1,278,864 | -0.02(-0.30%) |
Aug 20, 2013 | 6.950 | 7.199 | 6.610 | 6.730 | 1,968,565 | -0.17(-2.46%) |
Aug 19, 2013 | 8.380 | 8.400 | 6.790 | 6.900 | 11,190,450 | +0.26(+3.92%) |
Aug 16, 2013 | 6.660 | 6.790 | 6.600 | 6.640 | 0 | -0.01(-0.15%) |
Aug 15, 2013 | 6.870 | 6.870 | 6.580 | 6.650 | 206,341 | -0.27(-3.90%) |
Aug 14, 2013 | 6.360 | 7.390 | 6.100 | 6.920 | 894,773 | +0.68(+10.90%) |
Aug 13, 2013 | 6.520 | 6.540 | 6.210 | 6.240 | 151,236 | -0.24(-3.70%) |
Aug 12, 2013 | 6.570 | 6.630 | 6.410 | 6.480 | 119,079 | -0.02(-0.31%) |
Aug 09, 2013 | 6.600 | 6.610 | 6.460 | 6.500 | 137,092 | -0.11(-1.66%) |
Aug 08, 2013 | 6.560 | 6.740 | 6.400 | 6.610 | 277,188 | +0.03(+0.46%) |
Aug 07, 2013 | 6.600 | 6.680 | 6.550 | 6.580 | 470,816 | -0.04(-0.60%) |
Aug 06, 2013 | 6.700 | 6.710 | 6.460 | 6.620 | 199,199 | -0.07(-1.05%) |
Aug 05, 2013 | 6.660 | 6.700 | 6.590 | 6.690 | 91,412 | +0.06(+0.90%) |
Aug 02, 2013 | 6.780 | 6.870 | 6.550 | 6.630 | 218,357 | -0.18(-2.64%) |
Aug 01, 2013 | 6.870 | 6.920 | 6.750 | 6.810 | 304,913 | -0.04(-0.58%) |
Jul 31, 2013 | 6.750 | 6.900 | 6.690 | 6.850 | 0 | +0.10(+1.48%) |
Jul 30, 2013 | 6.900 | 7.079 | 6.690 | 6.750 | 0 | -0.12(-1.75%) |
Jul 29, 2013 | 6.820 | 7.180 | 6.700 | 6.870 | 0 | +0.03(+0.44%) |
Jul 26, 2013 | 7.050 | 7.090 | 6.820 | 6.840 | 0 | -0.11(-1.58%) |
Jul 25, 2013 | 6.830 | 7.100 | 6.780 | 6.950 | 0 | +0.12(+1.76%) |
Jul 24, 2013 | 6.570 | 6.850 | 6.550 | 6.830 | 0 | +0.29(+4.43%) |
Jul 23, 2013 | 6.560 | 6.570 | 6.480 | 6.540 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 6.550 | 6.570 | 6.390 | 6.540 | 0 | +0.03(+0.46%) |
Jul 19, 2013 | 6.600 | 6.720 | 6.460 | 6.510 | 0 | -0.08(-1.21%) |
Jul 18, 2013 | 6.500 | 6.670 | 6.450 | 6.590 | 0 | +0.09(+1.38%) |
Jul 17, 2013 | 6.540 | 6.590 | 6.470 | 6.500 | 135,975 | -0.04(-0.61%) |
Jul 16, 2013 | 6.500 | 6.610 | 6.435 | 6.540 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 6.550 | 6.640 | 6.400 | 6.540 | 0 | +0.01(+0.15%) |
Jul 12, 2013 | 6.610 | 6.800 | 6.350 | 6.530 | 0 | -0.07(-1.06%) |
Jul 11, 2013 | 6.710 | 6.710 | 6.350 | 6.600 | 0 | -0.06(-0.90%) |
Jul 10, 2013 | 6.380 | 6.710 | 6.320 | 6.660 | 0 | +0.23(+3.58%) |
Jul 09, 2013 | 6.510 | 6.510 | 6.420 | 6.430 | 0 | -0.07(-1.08%) |
Jul 08, 2013 | 6.660 | 6.710 | 6.480 | 6.500 | 0 | -0.18(-2.69%) |
Jul 05, 2013 | 6.730 | 6.740 | 6.550 | 6.680 | 0 | +0.04(+0.60%) |
Jul 03, 2013 | 6.550 | 6.640 | 6.450 | 6.640 | 0 | +0.06(+0.91%) |
Jul 02, 2013 | 6.490 | 6.690 | 6.380 | 6.580 | 0 | +0.18(+2.81%) |