Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.010 | 8.100 | 7.990 | 8.050 | 31,321 | +0.00(+0.00%) |
Sep 26, 2013 | 8.050 | 8.130 | 8.000 | 8.050 | 46,418 | -0.01(-0.12%) |
Sep 25, 2013 | 7.950 | 8.100 | 8.000 | 8.060 | 36,567 | +0.06(+0.75%) |
Sep 24, 2013 | 8.030 | 8.030 | 7.950 | 8.000 | 50,075 | -0.02(-0.25%) |
Sep 23, 2013 | 8.020 | 8.050 | 7.860 | 8.020 | 43,478 | +0.00(+0.00%) |
Sep 20, 2013 | 7.960 | 8.070 | 7.940 | 8.020 | 109,868 | +0.04(+0.50%) |
Sep 19, 2013 | 7.770 | 8.000 | 7.760 | 7.980 | 87,237 | +0.21(+2.70%) |
Sep 18, 2013 | 7.730 | 7.810 | 7.640 | 7.770 | 100,276 | +0.06(+0.78%) |
Sep 17, 2013 | 7.690 | 7.710 | 7.620 | 7.710 | 35,464 | +0.00(+0.00%) |
Sep 16, 2013 | 7.760 | 7.790 | 7.700 | 7.710 | 55,276 | -0.04(-0.52%) |
Sep 13, 2013 | 7.880 | 7.880 | 7.730 | 7.750 | 43,289 | -0.15(-1.90%) |
Sep 12, 2013 | 7.970 | 7.970 | 7.860 | 7.900 | 39,439 | -0.06(-0.75%) |
Sep 11, 2013 | 7.990 | 8.030 | 7.930 | 7.960 | 43,323 | -0.06(-0.75%) |
Sep 10, 2013 | 8.050 | 8.105 | 7.820 | 8.020 | 51,086 | +0.02(+0.25%) |
Sep 09, 2013 | 7.950 | 8.060 | 7.940 | 8.000 | 128,056 | +0.00(+0.00%) |
Sep 06, 2013 | 7.800 | 8.010 | 7.800 | 8.000 | 83,967 | +0.22(+2.83%) |
Sep 05, 2013 | 7.630 | 7.800 | 7.560 | 7.780 | 45,289 | +0.17(+2.23%) |
Sep 04, 2013 | 7.590 | 7.700 | 7.590 | 7.610 | 21,674 | +0.00(+0.00%) |
Sep 03, 2013 | 7.640 | 7.670 | 7.540 | 7.610 | 92,269 | +0.05(+0.66%) |
Aug 30, 2013 | 7.580 | 7.620 | 7.520 | 7.560 | 100,176 | -0.05(-0.66%) |
Aug 29, 2013 | 7.520 | 7.620 | 7.520 | 7.610 | 43,470 | +0.06(+0.79%) |
Aug 28, 2013 | 7.440 | 7.560 | 7.440 | 7.550 | 39,982 | +0.11(+1.48%) |
Aug 27, 2013 | 7.600 | 7.600 | 7.370 | 7.440 | 132,957 | -0.16(-2.11%) |
Aug 26, 2013 | 7.950 | 8.000 | 7.590 | 7.600 | 171,851 | -0.30(-3.80%) |
Aug 23, 2013 | 7.750 | 7.910 | 7.730 | 7.900 | 46,106 | +0.18(+2.33%) |
Aug 22, 2013 | 7.710 | 7.850 | 7.610 | 7.720 | 39,555 | +0.06(+0.78%) |
Aug 21, 2013 | 7.790 | 7.810 | 7.640 | 7.660 | 48,285 | -0.13(-1.67%) |
Aug 20, 2013 | 7.510 | 7.790 | 7.510 | 7.790 | 65,715 | +0.26(+3.45%) |
Aug 19, 2013 | 7.640 | 7.700 | 7.500 | 7.530 | 39,232 | -0.15(-1.95%) |
Aug 16, 2013 | 7.650 | 7.700 | 7.610 | 7.680 | 53,965 | +0.05(+0.66%) |
Aug 15, 2013 | 7.570 | 7.630 | 7.510 | 7.630 | 36,881 | +0.05(+0.66%) |
Aug 14, 2013 | 7.590 | 7.660 | 7.500 | 7.580 | 137,833 | +0.00(+0.00%) |
Aug 13, 2013 | 7.500 | 7.660 | 7.500 | 7.580 | 51,158 | +0.03(+0.40%) |
Aug 12, 2013 | 7.310 | 7.560 | 7.310 | 7.550 | 46,353 | +0.19(+2.58%) |
Aug 09, 2013 | 7.460 | 7.500 | 7.140 | 7.360 | 104,750 | -0.09(-1.21%) |
Aug 08, 2013 | 7.630 | 7.740 | 7.380 | 7.450 | 253,953 | -0.14(-1.84%) |
Aug 07, 2013 | 7.540 | 7.600 | 7.480 | 7.590 | 55,752 | +0.04(+0.53%) |
Aug 06, 2013 | 7.510 | 7.610 | 7.490 | 7.550 | 115,743 | -0.01(-0.13%) |
Aug 05, 2013 | 7.630 | 7.630 | 7.460 | 7.560 | 76,910 | +0.12(+1.61%) |
Aug 02, 2013 | 7.440 | 7.510 | 7.405 | 7.440 | 99,984 | -0.05(-0.67%) |
Aug 01, 2013 | 7.440 | 7.535 | 7.440 | 7.490 | 54,200 | +0.07(+0.94%) |
Jul 31, 2013 | 7.370 | 7.430 | 7.320 | 7.420 | 47,903 | +0.03(+0.41%) |
Jul 30, 2013 | 7.370 | 7.430 | 7.330 | 7.390 | 153,193 | +0.03(+0.41%) |
Jul 29, 2013 | 7.500 | 7.500 | 7.330 | 7.360 | 100,047 | -0.16(-2.13%) |
Jul 26, 2013 | 7.510 | 7.580 | 7.460 | 7.520 | 50,945 | -0.04(-0.53%) |
Jul 25, 2013 | 7.570 | 7.690 | 7.560 | 7.560 | 43,841 | -0.08(-1.05%) |
Jul 24, 2013 | 7.750 | 7.780 | 7.620 | 7.640 | 57,294 | -0.05(-0.65%) |
Jul 23, 2013 | 7.740 | 7.790 | 7.670 | 7.690 | 63,084 | -0.05(-0.65%) |
Jul 22, 2013 | 7.880 | 7.920 | 7.700 | 7.740 | 111,872 | +0.15(+1.98%) |
Jul 19, 2013 | 7.570 | 7.600 | 7.520 | 7.590 | 31,913 | +0.01(+0.13%) |
Jul 18, 2013 | 7.580 | 7.650 | 7.570 | 7.580 | 68,016 | -0.03(-0.39%) |
Jul 17, 2013 | 7.580 | 7.660 | 7.540 | 7.610 | 71,969 | +0.06(+0.79%) |
Jul 16, 2013 | 7.670 | 7.670 | 7.550 | 7.550 | 80,180 | -0.08(-1.05%) |
Jul 15, 2013 | 7.650 | 7.750 | 7.510 | 7.630 | 68,772 | -0.02(-0.26%) |
Jul 12, 2013 | 7.770 | 7.820 | 7.590 | 7.650 | 95,600 | -0.15(-1.92%) |
Jul 11, 2013 | 7.650 | 7.845 | 7.620 | 7.800 | 88,238 | +0.22(+2.90%) |
Jul 10, 2013 | 7.530 | 7.670 | 7.479 | 7.580 | 73,163 | +0.06(+0.80%) |
Jul 09, 2013 | 7.530 | 7.530 | 7.470 | 7.520 | 36,814 | +0.04(+0.53%) |
Jul 08, 2013 | 7.540 | 7.600 | 7.430 | 7.480 | 79,773 | -0.01(-0.13%) |
Jul 05, 2013 | 7.360 | 7.490 | 7.250 | 7.490 | 49,953 | +0.14(+1.90%) |
Jul 03, 2013 | 7.450 | 7.450 | 7.340 | 7.350 | 30,785 | -0.09(-1.21%) |
Jul 02, 2013 | 7.470 | 7.470 | 7.370 | 7.440 | 72,123 | +0.00(+0.00%) |