Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.080 | 7.350 | 7.080 | 7.220 | 161,624 | +0.00(+0.00%) |
Nov 27, 2013 | 7.300 | 7.340 | 7.200 | 7.220 | 264,521 | -0.11(-1.50%) |
Nov 26, 2013 | 7.250 | 7.410 | 7.230 | 7.330 | 389,577 | +0.10(+1.38%) |
Nov 25, 2013 | 7.440 | 7.460 | 7.180 | 7.230 | 449,806 | -0.24(-3.21%) |
Nov 22, 2013 | 7.610 | 7.610 | 7.450 | 7.470 | 266,136 | -0.12(-1.58%) |
Nov 21, 2013 | 7.510 | 7.670 | 7.460 | 7.590 | 255,137 | +0.08(+1.07%) |
Nov 20, 2013 | 7.500 | 7.600 | 7.450 | 7.510 | 452,622 | +0.04(+0.54%) |
Nov 19, 2013 | 7.640 | 7.705 | 7.400 | 7.470 | 452,230 | -0.22(-2.86%) |
Nov 18, 2013 | 7.890 | 7.890 | 7.445 | 7.690 | 795,896 | -0.35(-4.35%) |
Nov 15, 2013 | 8.110 | 8.110 | 7.970 | 8.040 | 294,136 | -0.01(-0.12%) |
Nov 14, 2013 | 8.020 | 8.105 | 7.990 | 8.050 | 309,113 | -0.03(-0.37%) |
Nov 12, 2013 | 8.220 | 8.220 | 8.000 | 8.080 | 323,272 | -0.20(-2.42%) |
Nov 11, 2013 | 8.280 | 8.340 | 8.170 | 8.280 | 317,793 | +0.00(+0.00%) |
Nov 08, 2013 | 8.150 | 8.390 | 8.150 | 8.280 | 485,431 | +0.35(+4.41%) |
Nov 07, 2013 | 8.270 | 8.280 | 7.903 | 7.930 | 423,993 | -0.32(-3.88%) |
Nov 06, 2013 | 8.400 | 8.470 | 8.180 | 8.250 | 307,812 | -0.06(-0.72%) |
Nov 05, 2013 | 8.330 | 8.380 | 8.220 | 8.310 | 345,874 | -0.08(-0.95%) |
Nov 04, 2013 | 8.320 | 8.520 | 8.250 | 8.390 | 440,814 | +0.07(+0.84%) |
Nov 01, 2013 | 8.410 | 8.420 | 8.020 | 8.320 | 591,592 | -0.08(-0.95%) |
Oct 31, 2013 | 8.100 | 8.480 | 8.010 | 8.400 | 562,533 | +0.33(+4.09%) |
Oct 30, 2013 | 8.500 | 8.600 | 8.070 | 8.070 | 838,752 | -0.40(-4.72%) |
Oct 29, 2013 | 8.250 | 8.470 | 8.000 | 8.470 | 675,355 | -0.27(-3.09%) |
Oct 28, 2013 | 8.750 | 8.755 | 8.551 | 8.740 | 382,410 | +0.01(+0.11%) |
Oct 25, 2013 | 8.760 | 8.920 | 8.620 | 8.730 | 393,418 | +0.06(+0.69%) |
Oct 24, 2013 | 8.600 | 8.680 | 8.360 | 8.670 | 355,057 | +0.11(+1.29%) |
Oct 23, 2013 | 8.660 | 8.705 | 8.500 | 8.560 | 278,849 | -0.18(-2.06%) |
Oct 22, 2013 | 8.750 | 8.950 | 8.680 | 8.740 | 472,504 | +0.12(+1.39%) |
Oct 21, 2013 | 8.540 | 8.860 | 8.520 | 8.620 | 794,792 | +0.09(+1.06%) |
Oct 18, 2013 | 8.520 | 8.590 | 8.430 | 8.530 | 472,884 | +0.13(+1.55%) |
Oct 17, 2013 | 8.230 | 8.400 | 8.230 | 8.400 | 471,736 | +0.13(+1.57%) |
Oct 16, 2013 | 8.320 | 8.350 | 8.180 | 8.270 | 275,283 | +0.06(+0.73%) |
Oct 15, 2013 | 8.120 | 8.260 | 8.020 | 8.210 | 491,623 | +0.07(+0.86%) |
Oct 14, 2013 | 7.970 | 8.210 | 7.890 | 8.140 | 510,175 | +0.10(+1.24%) |
Oct 11, 2013 | 7.680 | 8.050 | 7.670 | 8.040 | 370,824 | +0.32(+4.15%) |
Oct 10, 2013 | 7.540 | 7.730 | 7.506 | 7.720 | 278,405 | +0.33(+4.47%) |
Oct 09, 2013 | 7.620 | 7.620 | 7.350 | 7.390 | 303,225 | -0.20(-2.64%) |
Oct 08, 2013 | 7.590 | 7.750 | 7.520 | 7.590 | 407,167 | +0.02(+0.26%) |
Oct 07, 2013 | 7.520 | 7.685 | 7.480 | 7.570 | 373,631 | -0.09(-1.17%) |
Oct 04, 2013 | 7.490 | 7.720 | 7.470 | 7.660 | 270,666 | +0.14(+1.86%) |
Oct 03, 2013 | 7.510 | 7.550 | 7.310 | 7.520 | 391,705 | -0.04(-0.53%) |
Oct 02, 2013 | 7.500 | 7.570 | 7.470 | 7.560 | 472,699 | -0.02(-0.26%) |
Oct 01, 2013 | 7.530 | 7.790 | 7.490 | 7.580 | 348,724 | -0.11(-1.43%) |
Sep 27, 2013 | 7.650 | 7.760 | 7.610 | 7.690 | 291,441 | -0.05(-0.65%) |
Sep 26, 2013 | 7.660 | 7.840 | 7.628 | 7.740 | 391,131 | +0.13(+1.71%) |
Sep 25, 2013 | 7.590 | 7.780 | 7.590 | 7.610 | 311,952 | +0.02(+0.26%) |
Sep 24, 2013 | 7.370 | 7.730 | 7.280 | 7.590 | 403,206 | +0.23(+3.12%) |
Sep 23, 2013 | 7.460 | 7.480 | 7.300 | 7.360 | 209,036 | -0.14(-1.87%) |
Sep 20, 2013 | 7.670 | 7.685 | 7.380 | 7.500 | 581,960 | -0.11(-1.45%) |
Sep 19, 2013 | 7.510 | 7.710 | 7.450 | 7.610 | 407,392 | +0.13(+1.74%) |
Sep 18, 2013 | 7.380 | 7.580 | 7.270 | 7.480 | 325,123 | +0.09(+1.22%) |
Sep 17, 2013 | 7.230 | 7.440 | 7.230 | 7.390 | 318,901 | +0.14(+1.93%) |
Sep 16, 2013 | 7.260 | 7.310 | 7.175 | 7.250 | 431,107 | -0.01(-0.14%) |
Sep 13, 2013 | 7.330 | 7.340 | 7.180 | 7.260 | 179,508 | -0.06(-0.82%) |
Sep 12, 2013 | 7.370 | 7.370 | 7.260 | 7.320 | 163,296 | -0.12(-1.61%) |
Sep 11, 2013 | 7.280 | 7.470 | 7.230 | 7.440 | 391,040 | +0.16(+2.20%) |
Sep 10, 2013 | 7.410 | 7.410 | 7.210 | 7.280 | 301,225 | -0.09(-1.22%) |
Sep 09, 2013 | 7.120 | 7.400 | 7.120 | 7.370 | 354,087 | +0.27(+3.80%) |
Sep 06, 2013 | 7.020 | 7.200 | 6.830 | 7.100 | 288,340 | +0.13(+1.87%) |
Sep 05, 2013 | 6.860 | 7.020 | 6.860 | 6.970 | 216,732 | +0.11(+1.60%) |
Sep 04, 2013 | 6.800 | 6.920 | 6.780 | 6.860 | 141,563 | +0.06(+0.88%) |