Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.171 | 8.200 | 8.150 | 8.150 | 28,562 | +0.02(+0.25%) |
Sep 26, 2013 | 8.120 | 8.160 | 8.110 | 8.130 | 25,500 | +0.04(+0.49%) |
Sep 25, 2013 | 8.160 | 8.170 | 8.090 | 8.090 | 36,599 | -0.06(-0.74%) |
Sep 24, 2013 | 8.180 | 8.220 | 8.140 | 8.150 | 51,699 | +0.03(+0.31%) |
Sep 23, 2013 | 8.190 | 8.190 | 8.100 | 8.125 | 42,608 | -0.06(-0.79%) |
Sep 20, 2013 | 8.240 | 8.250 | 8.170 | 8.190 | 34,469 | +0.02(+0.24%) |
Sep 19, 2013 | 8.220 | 8.220 | 8.150 | 8.170 | 41,440 | -0.06(-0.73%) |
Sep 18, 2013 | 8.070 | 8.290 | 8.010 | 8.230 | 140,858 | +0.24(+3.00%) |
Sep 17, 2013 | 8.090 | 8.130 | 7.900 | 7.990 | 1,796,842 | -0.25(-3.03%) |
Sep 16, 2013 | 8.030 | 8.380 | 8.030 | 8.240 | 322,717 | +0.21(+2.62%) |
Sep 13, 2013 | 8.030 | 8.030 | 7.970 | 8.030 | 110,464 | +0.04(+0.50%) |
Sep 12, 2013 | 8.020 | 8.080 | 7.990 | 7.990 | 42,226 | -0.05(-0.62%) |
Sep 11, 2013 | 8.030 | 8.080 | 8.000 | 8.040 | 86,880 | +0.06(+0.80%) |
Sep 10, 2013 | 7.960 | 8.010 | 7.910 | 7.976 | 40,884 | +0.39(+5.09%) |
Sep 09, 2013 | 7.610 | 7.630 | 7.570 | 7.590 | 22,375 | +0.21(+2.85%) |
Sep 06, 2013 | 7.340 | 7.410 | 7.300 | 7.380 | 72,670 | +0.02(+0.27%) |
Sep 05, 2013 | 7.280 | 7.390 | 7.280 | 7.360 | 51,390 | +0.14(+1.94%) |
Sep 04, 2013 | 7.120 | 7.220 | 7.090 | 7.220 | 61,725 | +0.02(+0.28%) |
Sep 03, 2013 | 7.220 | 7.250 | 7.190 | 7.200 | 25,410 | +0.17(+2.42%) |
Aug 30, 2013 | 7.010 | 7.060 | 7.010 | 7.030 | 25,463 | -0.06(-0.85%) |
Aug 29, 2013 | 7.060 | 7.120 | 7.030 | 7.090 | 51,298 | -0.03(-0.42%) |
Aug 28, 2013 | 7.110 | 7.140 | 7.070 | 7.120 | 34,463 | -0.07(-0.97%) |
Aug 27, 2013 | 7.201 | 7.260 | 7.170 | 7.190 | 38,942 | -0.24(-3.23%) |
Aug 26, 2013 | 7.440 | 7.460 | 7.410 | 7.430 | 26,572 | -0.14(-1.85%) |
Aug 23, 2013 | 7.470 | 7.570 | 7.441 | 7.570 | 28,036 | +0.09(+1.20%) |
Aug 22, 2013 | 7.460 | 7.520 | 7.450 | 7.480 | 26,848 | +0.08(+1.08%) |
Aug 21, 2013 | 7.450 | 7.450 | 7.350 | 7.400 | 94,834 | -0.12(-1.60%) |
Aug 20, 2013 | 7.550 | 7.560 | 7.500 | 7.520 | 40,067 | +0.06(+0.80%) |
Aug 19, 2013 | 7.440 | 7.460 | 7.420 | 7.460 | 34,777 | -0.05(-0.67%) |
Aug 16, 2013 | 7.450 | 7.510 | 7.430 | 7.510 | 37,825 | +0.02(+0.27%) |
Aug 15, 2013 | 7.370 | 7.490 | 7.330 | 7.490 | 38,179 | -0.02(-0.27%) |
Aug 14, 2013 | 7.480 | 7.510 | 7.460 | 7.510 | 57,263 | +0.12(+1.62%) |
Aug 13, 2013 | 7.400 | 7.470 | 7.370 | 7.390 | 27,362 | -0.12(-1.60%) |
Aug 12, 2013 | 7.430 | 7.520 | 7.430 | 7.510 | 25,715 | -0.05(-0.66%) |
Aug 09, 2013 | 7.440 | 7.560 | 7.430 | 7.560 | 27,967 | -0.11(-1.43%) |
Aug 08, 2013 | 7.660 | 7.670 | 7.610 | 7.670 | 34,271 | -0.02(-0.26%) |
Aug 07, 2013 | 7.630 | 7.710 | 7.630 | 7.690 | 41,805 | -0.04(-0.52%) |
Aug 06, 2013 | 7.760 | 7.760 | 7.670 | 7.730 | 26,381 | -0.06(-0.77%) |
Aug 05, 2013 | 7.750 | 7.790 | 7.730 | 7.790 | 32,344 | +0.03(+0.39%) |
Aug 02, 2013 | 7.720 | 7.800 | 7.720 | 7.760 | 46,453 | +0.13(+1.70%) |
Aug 01, 2013 | 7.720 | 7.720 | 7.610 | 7.630 | 50,589 | -0.06(-0.78%) |
Jul 31, 2013 | 7.560 | 7.720 | 7.560 | 7.690 | 41,250 | +0.02(+0.26%) |
Jul 30, 2013 | 7.650 | 7.690 | 7.620 | 7.670 | 28,642 | +0.20(+2.68%) |
Jul 29, 2013 | 7.460 | 7.490 | 7.430 | 7.470 | 44,699 | -0.06(-0.80%) |
Jul 26, 2013 | 7.560 | 7.560 | 7.400 | 7.530 | 33,892 | -0.22(-2.84%) |
Jul 25, 2013 | 7.630 | 7.750 | 7.620 | 7.750 | 89,627 | -0.40(-4.91%) |
Jul 24, 2013 | 7.990 | 8.150 | 7.950 | 8.150 | 318,918 | +0.19(+2.39%) |
Jul 23, 2013 | 7.960 | 7.990 | 7.920 | 7.960 | 470,234 | -0.02(-0.25%) |
Jul 22, 2013 | 7.950 | 7.980 | 7.910 | 7.980 | 238,542 | +0.16(+2.05%) |
Jul 19, 2013 | 7.780 | 7.840 | 7.780 | 7.820 | 28,426 | -0.01(-0.13%) |
Jul 18, 2013 | 7.760 | 7.840 | 7.730 | 7.830 | 50,953 | +0.13(+1.69%) |
Jul 17, 2013 | 7.770 | 7.790 | 7.700 | 7.700 | 33,241 | -0.02(-0.26%) |
Jul 16, 2013 | 7.660 | 7.730 | 7.640 | 7.720 | 35,176 | -0.05(-0.64%) |
Jul 15, 2013 | 7.750 | 7.770 | 7.710 | 7.770 | 17,444 | -0.06(-0.77%) |
Jul 12, 2013 | 7.810 | 7.840 | 7.770 | 7.830 | 46,436 | -0.01(-0.13%) |
Jul 11, 2013 | 7.770 | 7.850 | 7.750 | 7.840 | 39,797 | +0.22(+2.89%) |
Jul 10, 2013 | 7.550 | 7.670 | 7.510 | 7.620 | 34,777 | -0.09(-1.17%) |
Jul 09, 2013 | 7.700 | 7.720 | 7.660 | 7.710 | 63,432 | +0.01(+0.13%) |
Jul 08, 2013 | 7.670 | 7.730 | 7.670 | 7.700 | 32,474 | +0.20(+2.67%) |
Jul 05, 2013 | 7.470 | 7.540 | 7.431 | 7.500 | 27,643 | -0.04(-0.53%) |
Jul 03, 2013 | 7.520 | 7.650 | 7.500 | 7.540 | 73,724 | +0.01(+0.13%) |
Jul 02, 2013 | 7.500 | 7.600 | 7.500 | 7.530 | 45,738 | -0.10(-1.31%) |