Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.973 | 8.010 | 7.892 | 7.976 | 5,772,862 | +0.01(+0.16%) |
Oct 30, 2013 | 7.902 | 7.992 | 7.883 | 7.964 | 6,671,197 | +0.04(+0.47%) |
Oct 29, 2013 | 7.917 | 7.936 | 7.849 | 7.927 | 5,159,524 | +0.01(+0.16%) |
Oct 28, 2013 | 7.880 | 7.933 | 7.837 | 7.914 | 6,709,347 | +0.03(+0.39%) |
Oct 25, 2013 | 7.824 | 7.892 | 7.818 | 7.883 | 2,963,419 | +0.06(+0.79%) |
Oct 24, 2013 | 7.830 | 7.849 | 7.774 | 7.821 | 2,501,836 | +0.01(+0.08%) |
Oct 23, 2013 | 7.663 | 7.821 | 7.647 | 7.815 | 4,865,657 | +0.17(+2.28%) |
Oct 22, 2013 | 7.610 | 7.669 | 7.607 | 7.641 | 7,407,158 | +0.04(+0.53%) |
Oct 21, 2013 | 7.694 | 7.694 | 7.582 | 7.601 | 4,593,979 | -0.07(-0.97%) |
Oct 18, 2013 | 7.669 | 7.753 | 7.653 | 7.675 | 4,146,792 | +0.01(+0.08%) |
Oct 17, 2013 | 7.535 | 7.672 | 7.532 | 7.669 | 5,491,773 | +0.12(+1.56%) |
Oct 16, 2013 | 7.538 | 7.557 | 7.470 | 7.551 | 3,150,771 | +0.07(+1.00%) |
Oct 15, 2013 | 7.507 | 7.548 | 7.476 | 7.476 | 1,610,948 | -0.03(-0.45%) |
Oct 14, 2013 | 7.507 | 7.548 | 7.495 | 7.511 | 2,937,862 | -0.03(-0.45%) |
Oct 11, 2013 | 7.492 | 7.566 | 7.492 | 7.545 | 3,285,974 | -0.00(-0.04%) |
Oct 10, 2013 | 7.452 | 7.570 | 7.452 | 7.548 | 4,648,539 | +0.12(+1.59%) |
Oct 09, 2013 | 7.402 | 7.448 | 7.389 | 7.430 | 5,105,231 | +0.06(+0.76%) |
Oct 08, 2013 | 7.424 | 7.514 | 7.374 | 7.374 | 4,863,361 | -0.07(-0.92%) |
Oct 07, 2013 | 7.420 | 7.466 | 7.405 | 7.442 | 3,963,860 | +0.00(+0.04%) |
Oct 04, 2013 | 7.461 | 7.498 | 7.414 | 7.439 | 4,910,858 | -0.03(-0.37%) |
Oct 03, 2013 | 7.511 | 7.545 | 7.448 | 7.467 | 4,562,360 | -0.08(-1.07%) |
Oct 02, 2013 | 7.486 | 7.597 | 7.486 | 7.548 | 4,618,335 | -0.01(-0.08%) |
Oct 01, 2013 | 7.464 | 7.616 | 7.436 | 7.554 | 9,616,732 | +0.05(+0.70%) |
Sep 27, 2013 | 7.411 | 7.563 | 7.396 | 7.501 | 9,141,530 | +0.10(+1.30%) |
Sep 26, 2013 | 7.399 | 7.424 | 7.374 | 7.405 | 5,365,965 | +0.00(+0.00%) |
Sep 25, 2013 | 7.402 | 7.423 | 7.375 | 7.405 | 4,678,837 | +0.00(+0.04%) |
Sep 24, 2013 | 7.451 | 7.484 | 7.384 | 7.402 | 8,206,743 | -0.02(-0.25%) |
Sep 23, 2013 | 7.411 | 7.512 | 7.371 | 7.420 | 8,001,369 | +0.01(+0.12%) |
Sep 20, 2013 | 7.414 | 7.414 | 7.326 | 7.411 | 8,620,983 | -0.00(-0.04%) |
Sep 19, 2013 | 7.524 | 7.539 | 7.393 | 7.414 | 5,637,363 | -0.08(-1.06%) |
Sep 18, 2013 | 7.393 | 7.505 | 7.320 | 7.493 | 19,781,548 | +0.10(+1.32%) |
Sep 17, 2013 | 7.396 | 7.432 | 7.368 | 7.396 | 4,294,367 | +0.01(+0.12%) |
Sep 16, 2013 | 7.442 | 7.429 | 7.353 | 7.387 | 14,362,920 | -0.00(-0.04%) |
Sep 13, 2013 | 7.344 | 7.396 | 7.303 | 7.390 | 10,680,373 | +0.07(+0.92%) |
Sep 12, 2013 | 7.298 | 7.356 | 7.286 | 7.323 | 9,756,770 | +0.04(+0.54%) |
Sep 11, 2013 | 7.295 | 7.335 | 7.256 | 7.283 | 12,884,123 | +0.02(+0.21%) |
Sep 10, 2013 | 7.399 | 7.411 | 7.265 | 7.268 | 112,160,624 | -0.36(-4.71%) |
Sep 09, 2013 | 7.557 | 7.643 | 7.555 | 7.627 | 2,209,052 | +0.10(+1.34%) |
Sep 06, 2013 | 7.560 | 7.606 | 7.509 | 7.527 | 3,332,423 | +0.04(+0.49%) |
Sep 05, 2013 | 7.573 | 7.615 | 7.481 | 7.490 | 2,229,580 | -0.09(-1.24%) |
Sep 04, 2013 | 7.585 | 7.633 | 7.542 | 7.585 | 6,290,281 | -0.01(-0.12%) |
Sep 03, 2013 | 7.649 | 7.667 | 7.490 | 7.594 | 4,307,492 | +0.00(+0.00%) |
Aug 30, 2013 | 7.624 | 7.682 | 7.573 | 7.594 | 2,153,994 | -0.03(-0.36%) |
Aug 29, 2013 | 7.557 | 7.633 | 7.515 | 7.621 | 1,919,225 | +0.07(+0.89%) |
Aug 28, 2013 | 7.606 | 7.643 | 7.536 | 7.554 | 2,506,869 | -0.03(-0.44%) |
Aug 27, 2013 | 7.618 | 7.667 | 7.580 | 7.588 | 5,296,119 | -0.05(-0.72%) |
Aug 26, 2013 | 7.655 | 7.676 | 7.505 | 7.643 | 2,890,525 | +0.03(+0.36%) |
Aug 23, 2013 | 7.643 | 7.688 | 7.579 | 7.615 | 4,392,221 | -0.00(-0.04%) |
Aug 22, 2013 | 7.521 | 7.633 | 7.475 | 7.618 | 4,497,702 | +0.11(+1.50%) |
Aug 21, 2013 | 7.615 | 7.664 | 7.502 | 7.505 | 4,112,982 | -0.14(-1.87%) |
Aug 20, 2013 | 7.472 | 7.726 | 7.472 | 7.649 | 5,277,915 | +0.19(+2.49%) |
Aug 19, 2013 | 7.524 | 7.542 | 7.362 | 7.463 | 6,893,746 | -0.08(-1.05%) |
Aug 16, 2013 | 7.707 | 7.707 | 7.539 | 7.542 | 4,528,374 | -0.16(-2.13%) |
Aug 15, 2013 | 7.731 | 7.751 | 7.628 | 7.707 | 4,651,753 | -0.11(-1.40%) |
Aug 14, 2013 | 7.719 | 7.831 | 7.676 | 7.816 | 4,653,605 | +0.08(+1.06%) |
Aug 13, 2013 | 7.752 | 7.755 | 7.670 | 7.734 | 5,316,841 | -0.02(-0.20%) |
Aug 12, 2013 | 7.731 | 7.783 | 7.694 | 7.749 | 3,321,284 | +0.01(+0.16%) |
Aug 09, 2013 | 7.764 | 7.816 | 7.670 | 7.737 | 4,281,429 | -0.02(-0.27%) |
Aug 08, 2013 | 7.825 | 7.868 | 7.749 | 7.758 | 4,030,216 | -0.05(-0.59%) |
Aug 07, 2013 | 7.767 | 7.847 | 7.743 | 7.804 | 6,697,207 | +0.02(+0.31%) |
Aug 06, 2013 | 7.859 | 7.962 | 7.774 | 7.780 | 7,848,792 | -0.06(-0.74%) |
Aug 05, 2013 | 7.783 | 7.853 | 7.764 | 7.838 | 6,247,636 | +0.04(+0.51%) |
Aug 02, 2013 | 7.767 | 7.801 | 7.685 | 7.798 | 5,466,500 | +0.07(+0.87%) |