Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 7.284 | 7.284 | 7.159 | 7.169 | 0 | -0.14(-1.98%) |
Sep 27, 2013 | 7.390 | 7.419 | 7.265 | 7.313 | 0 | -0.12(-1.56%) |
Sep 26, 2013 | 7.496 | 7.496 | 7.304 | 7.429 | 373,693 | -0.01(-0.13%) |
Sep 25, 2013 | 7.255 | 7.477 | 7.255 | 7.438 | 1,271,495 | +0.18(+2.52%) |
Sep 24, 2013 | 7.275 | 7.323 | 7.246 | 7.255 | 1,004,840 | +0.00(+0.00%) |
Sep 23, 2013 | 7.265 | 7.303 | 7.130 | 7.255 | 585,720 | -0.03(-0.46%) |
Sep 20, 2013 | 7.246 | 7.390 | 7.207 | 7.289 | 0 | +0.03(+0.46%) |
Sep 19, 2013 | 7.226 | 7.323 | 7.188 | 7.255 | 681,953 | +0.05(+0.67%) |
Sep 18, 2013 | 7.197 | 7.265 | 7.159 | 7.207 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 7.361 | 7.419 | 7.178 | 7.207 | 0 | -0.17(-2.35%) |
Sep 16, 2013 | 7.352 | 7.429 | 7.313 | 7.380 | 0 | +0.13(+1.86%) |
Sep 13, 2013 | 7.101 | 7.275 | 7.063 | 7.246 | 0 | +0.18(+2.59%) |
Sep 12, 2013 | 7.072 | 7.159 | 7.014 | 7.063 | 0 | -0.01(-0.14%) |
Sep 11, 2013 | 7.188 | 7.188 | 7.034 | 7.072 | 0 | -0.12(-1.61%) |
Sep 10, 2013 | 7.034 | 7.197 | 7.034 | 7.188 | 547,194 | +0.18(+2.61%) |
Sep 09, 2013 | 6.879 | 7.014 | 6.851 | 7.005 | 0 | +0.13(+1.82%) |
Sep 06, 2013 | 7.072 | 7.091 | 6.831 | 6.879 | 0 | -0.20(-2.86%) |
Sep 05, 2013 | 7.063 | 7.149 | 7.034 | 7.082 | 597,055 | +0.00(+0.00%) |
Sep 04, 2013 | 6.783 | 7.082 | 6.764 | 7.082 | 0 | +0.31(+4.63%) |
Sep 03, 2013 | 6.831 | 6.937 | 6.711 | 6.769 | 0 | +0.02(+0.36%) |
Aug 30, 2013 | 6.793 | 6.841 | 6.745 | 6.745 | 0 | -0.08(-1.13%) |
Aug 29, 2013 | 6.773 | 6.913 | 6.716 | 6.822 | 293,793 | +0.06(+0.85%) |
Aug 28, 2013 | 6.822 | 6.899 | 6.668 | 6.764 | 0 | -0.04(-0.57%) |
Aug 27, 2013 | 6.908 | 6.947 | 6.648 | 6.802 | 1,350,273 | -0.16(-2.35%) |
Aug 26, 2013 | 6.851 | 7.053 | 6.793 | 6.966 | 0 | +0.10(+1.40%) |
Aug 23, 2013 | 7.024 | 7.053 | 6.841 | 6.870 | 0 | -0.14(-2.06%) |
Aug 22, 2013 | 6.966 | 7.063 | 6.957 | 7.014 | 270,450 | +0.05(+0.69%) |
Aug 21, 2013 | 6.937 | 7.149 | 6.928 | 6.966 | 0 | -0.01(-0.14%) |
Aug 20, 2013 | 6.851 | 7.034 | 6.812 | 6.976 | 331,254 | +0.12(+1.69%) |
Aug 19, 2013 | 6.985 | 6.985 | 6.822 | 6.860 | 460,514 | -0.15(-2.20%) |
Aug 16, 2013 | 6.822 | 7.140 | 6.788 | 7.014 | 0 | +0.16(+2.39%) |
Aug 15, 2013 | 6.870 | 6.928 | 6.754 | 6.851 | 543,958 | -0.08(-1.11%) |
Aug 14, 2013 | 6.908 | 6.976 | 6.725 | 6.928 | 504,922 | +0.00(+0.00%) |
Aug 13, 2013 | 7.101 | 7.215 | 6.831 | 6.928 | 758,174 | -0.17(-2.44%) |
Aug 12, 2013 | 7.091 | 7.159 | 6.947 | 7.101 | 577,321 | -0.03(-0.41%) |
Aug 09, 2013 | 7.159 | 7.246 | 7.120 | 7.130 | 467,866 | -0.04(-0.54%) |
Aug 08, 2013 | 7.255 | 7.304 | 7.164 | 7.169 | 401,041 | -0.07(-0.93%) |
Aug 07, 2013 | 7.265 | 7.323 | 7.140 | 7.236 | 586,637 | -0.03(-0.40%) |
Aug 06, 2013 | 7.361 | 7.390 | 7.226 | 7.265 | 711,796 | -0.11(-1.44%) |
Aug 05, 2013 | 7.352 | 7.390 | 7.303 | 7.371 | 495,340 | +0.02(+0.26%) |
Aug 02, 2013 | 7.400 | 7.458 | 7.289 | 7.352 | 618,710 | -0.08(-1.04%) |
Aug 01, 2013 | 7.419 | 7.515 | 7.361 | 7.429 | 699,404 | +0.07(+0.92%) |
Jul 31, 2013 | 7.323 | 7.592 | 7.236 | 7.361 | 0 | +0.07(+0.92%) |
Jul 30, 2013 | 7.197 | 7.400 | 7.111 | 7.294 | 0 | +0.09(+1.20%) |
Jul 29, 2013 | 7.313 | 7.352 | 7.111 | 7.207 | 0 | -0.10(-1.32%) |
Jul 26, 2013 | 7.053 | 7.342 | 6.802 | 7.303 | 0 | +0.15(+2.16%) |
Jul 25, 2013 | 6.773 | 7.149 | 6.764 | 7.149 | 0 | +0.39(+5.70%) |
Jul 24, 2013 | 6.725 | 6.802 | 6.504 | 6.764 | 0 | +0.32(+4.93%) |
Jul 23, 2013 | 6.446 | 6.494 | 6.292 | 6.446 | 755,389 | +0.00(+0.00%) |
Jul 22, 2013 | 6.361 | 6.456 | 6.340 | 6.446 | 552,630 | +0.03(+0.53%) |
Jul 19, 2013 | 6.504 | 6.571 | 6.364 | 6.412 | 0 | -0.07(-1.11%) |
Jul 18, 2013 | 6.282 | 6.494 | 6.253 | 6.484 | 1,122,993 | +0.22(+3.57%) |
Jul 17, 2013 | 6.205 | 6.325 | 6.166 | 6.261 | 597,894 | +0.09(+1.38%) |
Jul 16, 2013 | 6.195 | 6.234 | 6.138 | 6.176 | 0 | -0.02(-0.31%) |
Jul 15, 2013 | 6.176 | 6.234 | 6.138 | 6.195 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 6.166 | 6.282 | 6.128 | 6.195 | 0 | +0.01(+0.16%) |
Jul 11, 2013 | 6.215 | 6.282 | 6.118 | 6.186 | 0 | +0.02(+0.31%) |
Jul 10, 2013 | 6.234 | 6.253 | 6.130 | 6.166 | 0 | -0.07(-1.08%) |
Jul 09, 2013 | 6.138 | 6.329 | 6.080 | 6.234 | 0 | +0.12(+1.89%) |
Jul 08, 2013 | 6.022 | 6.157 | 5.974 | 6.118 | 0 | +0.10(+1.60%) |
Jul 05, 2013 | 6.089 | 6.089 | 5.935 | 6.022 | 0 | +0.02(+0.32%) |
Jul 03, 2013 | 5.935 | 6.070 | 5.820 | 6.003 | 0 | +0.07(+1.14%) |
Jul 02, 2013 | 6.060 | 6.070 | 5.800 | 5.935 | 0 | -0.11(-1.75%) |