Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.370 | 7.470 | 7.220 | 7.390 | 104,719 | -0.07(-0.94%) |
Sep 26, 2013 | 7.390 | 7.500 | 7.290 | 7.460 | 172,925 | +0.15(+2.05%) |
Sep 25, 2013 | 7.282 | 7.540 | 7.310 | 7.310 | 78,613 | -0.03(-0.41%) |
Sep 24, 2013 | 7.270 | 7.460 | 7.170 | 7.340 | 110,205 | +0.09(+1.24%) |
Sep 23, 2013 | 7.170 | 7.440 | 6.980 | 7.250 | 208,000 | -0.04(-0.55%) |
Sep 20, 2013 | 7.610 | 7.670 | 7.270 | 7.290 | 121,403 | -0.32(-4.20%) |
Sep 19, 2013 | 7.550 | 7.750 | 7.468 | 7.610 | 159,795 | +0.07(+0.93%) |
Sep 18, 2013 | 7.520 | 7.620 | 7.370 | 7.540 | 199,300 | +0.02(+0.27%) |
Sep 17, 2013 | 7.390 | 7.590 | 7.370 | 7.520 | 122,987 | +0.11(+1.48%) |
Sep 16, 2013 | 7.455 | 7.500 | 7.300 | 7.410 | 59,808 | -0.09(-1.20%) |
Sep 13, 2013 | 7.310 | 7.540 | 7.040 | 7.500 | 89,362 | +0.21(+2.88%) |
Sep 12, 2013 | 7.400 | 7.415 | 7.270 | 7.290 | 34,555 | -0.13(-1.75%) |
Sep 11, 2013 | 7.580 | 7.690 | 7.400 | 7.420 | 92,724 | -0.20(-2.62%) |
Sep 10, 2013 | 7.260 | 7.620 | 7.190 | 7.620 | 124,981 | +0.41(+5.69%) |
Sep 09, 2013 | 7.010 | 7.310 | 7.010 | 7.210 | 121,979 | +0.21(+3.00%) |
Sep 06, 2013 | 7.070 | 7.190 | 6.920 | 7.000 | 241,677 | +0.03(+0.43%) |
Sep 05, 2013 | 6.970 | 7.220 | 6.960 | 6.970 | 151,613 | +0.03(+0.43%) |
Sep 04, 2013 | 6.650 | 6.990 | 6.620 | 6.940 | 371,623 | +0.34(+5.15%) |
Sep 03, 2013 | 6.530 | 6.620 | 6.460 | 6.600 | 109,785 | +0.20(+3.12%) |
Aug 30, 2013 | 6.590 | 6.590 | 6.330 | 6.400 | 126,576 | -0.24(-3.61%) |
Aug 29, 2013 | 6.500 | 6.790 | 6.500 | 6.640 | 58,347 | +0.15(+2.31%) |
Aug 28, 2013 | 6.560 | 6.630 | 6.480 | 6.490 | 36,070 | -0.01(-0.15%) |
Aug 27, 2013 | 6.660 | 6.910 | 6.500 | 6.500 | 188,499 | -0.29(-4.27%) |
Aug 26, 2013 | 6.790 | 6.870 | 6.685 | 6.790 | 56,528 | +0.02(+0.30%) |
Aug 23, 2013 | 6.780 | 6.880 | 6.730 | 6.770 | 95,149 | +0.04(+0.59%) |
Aug 22, 2013 | 6.600 | 6.850 | 6.600 | 6.730 | 113,590 | +0.22(+3.38%) |
Aug 21, 2013 | 6.220 | 6.730 | 6.200 | 6.510 | 156,044 | +0.20(+3.17%) |
Aug 20, 2013 | 6.410 | 6.470 | 6.240 | 6.310 | 83,815 | -0.04(-0.63%) |
Aug 19, 2013 | 6.500 | 6.550 | 6.335 | 6.350 | 69,833 | -0.15(-2.31%) |
Aug 16, 2013 | 6.500 | 6.620 | 6.420 | 6.500 | 135,901 | +0.00(+0.00%) |
Aug 15, 2013 | 6.390 | 6.530 | 6.300 | 6.500 | 152,791 | -0.02(-0.31%) |
Aug 14, 2013 | 6.680 | 6.720 | 6.400 | 6.520 | 326,082 | -0.11(-1.66%) |
Aug 13, 2013 | 6.630 | 6.810 | 6.600 | 6.630 | 98,417 | +0.04(+0.61%) |
Aug 12, 2013 | 6.660 | 6.840 | 6.510 | 6.590 | 160,083 | -0.16(-2.37%) |
Aug 09, 2013 | 7.350 | 7.350 | 6.650 | 6.750 | 606,669 | -1.18(-14.88%) |
Aug 08, 2013 | 8.510 | 8.590 | 7.920 | 7.930 | 154,594 | -0.44(-5.26%) |
Aug 07, 2013 | 8.390 | 8.720 | 8.330 | 8.370 | 146,594 | +0.04(+0.48%) |
Aug 06, 2013 | 8.740 | 8.780 | 8.250 | 8.330 | 65,525 | -0.46(-5.23%) |
Aug 05, 2013 | 8.670 | 8.830 | 8.580 | 8.790 | 44,991 | +0.11(+1.27%) |
Aug 02, 2013 | 8.640 | 8.960 | 8.640 | 8.680 | 40,784 | -0.10(-1.14%) |
Aug 01, 2013 | 8.800 | 8.880 | 8.250 | 8.780 | 250,399 | +0.00(+0.00%) |
Jul 31, 2013 | 9.240 | 9.250 | 8.780 | 8.780 | 95,607 | -0.48(-5.18%) |
Jul 30, 2013 | 9.170 | 9.770 | 9.124 | 9.260 | 150,800 | +0.12(+1.31%) |
Jul 29, 2013 | 9.320 | 9.440 | 9.100 | 9.140 | 44,061 | -0.28(-2.97%) |
Jul 26, 2013 | 9.300 | 9.540 | 9.150 | 9.420 | 58,579 | -0.03(-0.32%) |
Jul 25, 2013 | 8.890 | 9.500 | 8.890 | 9.450 | 97,455 | +0.56(+6.30%) |
Jul 24, 2013 | 8.830 | 9.020 | 8.770 | 8.890 | 63,277 | +0.09(+1.02%) |
Jul 23, 2013 | 9.000 | 9.080 | 8.670 | 8.800 | 115,310 | -0.21(-2.33%) |
Jul 22, 2013 | 9.360 | 9.500 | 8.970 | 9.010 | 274,756 | +0.15(+1.69%) |
Jul 19, 2013 | 8.820 | 8.950 | 8.775 | 8.860 | 78,661 | +0.04(+0.45%) |
Jul 18, 2013 | 8.870 | 9.000 | 8.760 | 8.820 | 56,845 | -0.08(-0.90%) |
Jul 17, 2013 | 8.640 | 8.931 | 8.550 | 8.900 | 60,523 | +0.29(+3.37%) |
Jul 16, 2013 | 8.760 | 8.810 | 8.380 | 8.610 | 137,189 | -0.19(-2.16%) |
Jul 15, 2013 | 9.000 | 9.070 | 8.710 | 8.800 | 149,408 | -0.21(-2.33%) |
Jul 12, 2013 | 9.000 | 9.060 | 8.970 | 9.010 | 58,625 | -0.02(-0.22%) |
Jul 11, 2013 | 8.950 | 9.045 | 8.890 | 9.030 | 97,277 | +0.18(+2.03%) |
Jul 10, 2013 | 8.680 | 8.910 | 8.680 | 8.850 | 56,282 | +0.13(+1.49%) |
Jul 09, 2013 | 8.820 | 8.860 | 8.590 | 8.720 | 69,743 | -0.06(-0.68%) |
Jul 08, 2013 | 9.000 | 9.015 | 8.590 | 8.780 | 111,433 | -0.19(-2.12%) |
Jul 05, 2013 | 8.660 | 8.980 | 8.600 | 8.970 | 85,703 | +0.41(+4.79%) |
Jul 03, 2013 | 8.600 | 8.640 | 8.480 | 8.560 | 42,079 | -0.15(-1.72%) |
Jul 02, 2013 | 8.800 | 8.829 | 8.590 | 8.710 | 72,057 | -0.13(-1.47%) |