Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.220 | 7.370 | 7.160 | 7.305 | 0 | +0.06(+0.90%) |
Oct 30, 2013 | 7.530 | 7.530 | 7.230 | 7.240 | 660,241 | -0.31(-4.11%) |
Oct 29, 2013 | 7.650 | 7.800 | 7.480 | 7.550 | 0 | -0.12(-1.56%) |
Oct 28, 2013 | 7.810 | 7.810 | 7.630 | 7.670 | 0 | -0.12(-1.54%) |
Oct 25, 2013 | 7.980 | 8.030 | 7.755 | 7.790 | 0 | -0.15(-1.89%) |
Oct 24, 2013 | 8.000 | 8.060 | 7.910 | 7.940 | 731,017 | -0.06(-0.75%) |
Oct 23, 2013 | 8.190 | 8.195 | 7.950 | 8.000 | 511,671 | -0.24(-2.91%) |
Oct 22, 2013 | 8.150 | 8.250 | 8.050 | 8.240 | 835,063 | +0.14(+1.73%) |
Oct 21, 2013 | 7.940 | 8.240 | 7.940 | 8.100 | 1,031,871 | +0.15(+1.89%) |
Oct 18, 2013 | 7.880 | 7.970 | 7.820 | 7.950 | 661,833 | +0.12(+1.60%) |
Oct 17, 2013 | 7.680 | 7.880 | 7.673 | 7.825 | 660,364 | +0.07(+0.84%) |
Oct 16, 2013 | 7.720 | 7.780 | 7.700 | 7.760 | 882,487 | +0.07(+0.91%) |
Oct 15, 2013 | 7.710 | 7.770 | 7.650 | 7.690 | 727,422 | -0.02(-0.26%) |
Oct 14, 2013 | 7.620 | 7.740 | 7.520 | 7.710 | 525,477 | +0.03(+0.39%) |
Oct 11, 2013 | 7.530 | 7.710 | 7.360 | 7.680 | 0 | +0.11(+1.45%) |
Oct 10, 2013 | 7.530 | 7.630 | 7.490 | 7.570 | 538,318 | +0.17(+2.30%) |
Oct 09, 2013 | 7.590 | 7.590 | 7.390 | 7.400 | 733,655 | -0.14(-1.86%) |
Oct 08, 2013 | 7.670 | 7.690 | 7.480 | 7.540 | 500,293 | -0.11(-1.44%) |
Oct 07, 2013 | 7.650 | 7.700 | 7.600 | 7.650 | 0 | -0.10(-1.29%) |
Oct 04, 2013 | 7.610 | 7.770 | 7.600 | 7.750 | 0 | +0.12(+1.57%) |
Oct 03, 2013 | 7.680 | 7.690 | 7.520 | 7.630 | 0 | -0.06(-0.78%) |
Oct 02, 2013 | 7.690 | 7.765 | 7.510 | 7.690 | 342,961 | -0.09(-1.16%) |
Oct 01, 2013 | 7.670 | 7.780 | 7.660 | 7.780 | 636,949 | +0.10(+1.30%) |
Sep 30, 2013 | 7.670 | 7.770 | 7.560 | 7.680 | 830,038 | -0.10(-1.29%) |
Sep 27, 2013 | 7.770 | 7.850 | 7.640 | 7.780 | 0 | -0.06(-0.77%) |
Sep 26, 2013 | 7.850 | 7.890 | 7.750 | 7.840 | 664,874 | +0.02(+0.26%) |
Sep 25, 2013 | 7.780 | 7.870 | 7.760 | 7.820 | 665,210 | +0.01(+0.13%) |
Sep 24, 2013 | 7.660 | 7.850 | 7.610 | 7.810 | 653,412 | +0.14(+1.83%) |
Sep 23, 2013 | 7.620 | 7.720 | 7.550 | 7.670 | 676,072 | +0.03(+0.39%) |
Sep 20, 2013 | 7.680 | 7.710 | 7.560 | 7.640 | 0 | -0.04(-0.52%) |
Sep 19, 2013 | 7.670 | 7.770 | 7.660 | 7.680 | 909,186 | +0.03(+0.39%) |
Sep 18, 2013 | 7.600 | 7.730 | 7.510 | 7.650 | 0 | +0.04(+0.53%) |
Sep 17, 2013 | 7.510 | 7.630 | 7.470 | 7.610 | 0 | +0.09(+1.20%) |
Sep 16, 2013 | 7.550 | 7.585 | 7.460 | 7.520 | 0 | +0.01(+0.13%) |
Sep 13, 2013 | 7.540 | 7.600 | 7.430 | 7.510 | 0 | +0.00(+0.07%) |
Sep 12, 2013 | 7.500 | 7.630 | 7.480 | 7.505 | 0 | +0.01(+0.20%) |
Sep 11, 2013 | 7.440 | 7.560 | 7.400 | 7.490 | 0 | +0.04(+0.54%) |
Sep 10, 2013 | 7.380 | 7.520 | 7.370 | 7.450 | 599,148 | +0.09(+1.22%) |
Sep 09, 2013 | 7.350 | 7.395 | 7.270 | 7.360 | 0 | +0.02(+0.27%) |
Sep 06, 2013 | 7.370 | 7.390 | 7.160 | 7.340 | 0 | +0.03(+0.41%) |
Sep 05, 2013 | 7.400 | 7.405 | 7.290 | 7.310 | 0 | -0.07(-0.95%) |
Sep 04, 2013 | 7.220 | 7.380 | 7.180 | 7.380 | 0 | +0.18(+2.50%) |
Sep 03, 2013 | 7.170 | 7.405 | 7.170 | 7.200 | 0 | +0.13(+1.84%) |
Aug 30, 2013 | 7.340 | 7.340 | 7.050 | 7.070 | 0 | -0.30(-4.07%) |
Aug 29, 2013 | 7.240 | 7.410 | 7.200 | 7.370 | 408,282 | +0.11(+1.52%) |
Aug 28, 2013 | 7.140 | 7.290 | 7.100 | 7.260 | 0 | +0.13(+1.82%) |
Aug 27, 2013 | 7.420 | 7.420 | 7.130 | 7.130 | 801,724 | -0.37(-4.93%) |
Aug 26, 2013 | 7.450 | 7.580 | 7.430 | 7.500 | 0 | +0.04(+0.54%) |
Aug 23, 2013 | 7.530 | 7.530 | 7.440 | 7.460 | 0 | -0.06(-0.80%) |
Aug 22, 2013 | 7.450 | 7.540 | 7.370 | 7.520 | 535,258 | +0.11(+1.48%) |
Aug 21, 2013 | 7.470 | 7.495 | 7.360 | 7.410 | 725,518 | -0.11(-1.46%) |
Aug 20, 2013 | 7.550 | 7.590 | 7.490 | 7.520 | 458,506 | -0.03(-0.40%) |
Aug 19, 2013 | 7.660 | 7.750 | 7.540 | 7.550 | 447,208 | -0.13(-1.69%) |
Aug 16, 2013 | 7.540 | 7.770 | 7.540 | 7.680 | 0 | +0.08(+1.05%) |
Aug 15, 2013 | 7.770 | 7.800 | 7.590 | 7.600 | 670,432 | -0.25(-3.18%) |
Aug 14, 2013 | 7.920 | 7.960 | 7.840 | 7.850 | 703,800 | -0.08(-1.01%) |
Aug 13, 2013 | 7.960 | 7.990 | 7.920 | 7.930 | 558,175 | -0.05(-0.63%) |
Aug 12, 2013 | 7.800 | 8.000 | 7.790 | 7.980 | 584,328 | +0.09(+1.14%) |
Aug 09, 2013 | 7.930 | 7.990 | 7.820 | 7.890 | 394,518 | +0.02(+0.25%) |
Aug 08, 2013 | 7.850 | 7.930 | 7.800 | 7.870 | 504,937 | +0.10(+1.29%) |
Aug 07, 2013 | 7.710 | 7.830 | 7.710 | 7.770 | 562,589 | +0.04(+0.52%) |
Aug 06, 2013 | 7.760 | 7.780 | 7.660 | 7.730 | 829,384 | -0.08(-1.02%) |
Aug 05, 2013 | 7.720 | 7.870 | 7.720 | 7.810 | 749,709 | +0.03(+0.39%) |
Aug 02, 2013 | 7.630 | 7.830 | 7.610 | 7.780 | 807,826 | +0.07(+0.91%) |