Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.304 | 7.409 | 7.247 | 7.294 | 101,049 | -0.03(-0.43%) |
Nov 27, 2013 | 7.289 | 7.441 | 7.289 | 7.325 | 232,129 | +0.05(+0.65%) |
Nov 26, 2013 | 7.310 | 7.341 | 7.247 | 7.278 | 325,083 | -0.05(-0.69%) |
Nov 25, 2013 | 7.371 | 7.381 | 7.246 | 7.329 | 288,583 | -0.04(-0.57%) |
Nov 22, 2013 | 7.475 | 7.486 | 7.340 | 7.371 | 128,287 | -0.09(-1.19%) |
Nov 21, 2013 | 7.470 | 7.512 | 7.386 | 7.460 | 252,220 | +0.02(+0.28%) |
Nov 20, 2013 | 7.308 | 7.486 | 7.240 | 7.439 | 224,673 | +0.16(+2.23%) |
Nov 19, 2013 | 7.533 | 7.533 | 7.177 | 7.277 | 633,841 | -0.31(-4.07%) |
Nov 18, 2013 | 7.820 | 7.820 | 7.536 | 7.585 | 386,386 | -0.17(-2.16%) |
Nov 15, 2013 | 7.611 | 7.841 | 7.538 | 7.752 | 294,091 | +0.19(+2.56%) |
Nov 14, 2013 | 7.439 | 7.632 | 7.402 | 7.559 | 273,262 | +0.10(+1.40%) |
Nov 13, 2013 | 7.329 | 7.470 | 7.109 | 7.454 | 417,726 | +0.10(+1.35%) |
Nov 12, 2013 | 7.460 | 7.486 | 7.324 | 7.355 | 298,674 | -0.13(-1.75%) |
Nov 11, 2013 | 7.491 | 7.501 | 7.423 | 7.486 | 226,046 | -0.01(-0.07%) |
Nov 08, 2013 | 7.507 | 7.538 | 7.402 | 7.491 | 319,227 | -0.05(-0.69%) |
Nov 07, 2013 | 7.606 | 7.637 | 7.486 | 7.543 | 326,829 | -0.04(-0.55%) |
Nov 06, 2013 | 7.611 | 7.694 | 7.569 | 7.585 | 186,283 | -0.01(-0.14%) |
Nov 05, 2013 | 7.658 | 7.663 | 7.569 | 7.596 | 173,298 | -0.04(-0.48%) |
Nov 04, 2013 | 7.507 | 7.658 | 7.460 | 7.632 | 357,494 | +0.12(+1.60%) |
Nov 01, 2013 | 7.679 | 7.731 | 7.454 | 7.512 | 366,026 | -0.17(-2.18%) |
Oct 31, 2013 | 7.632 | 7.778 | 7.580 | 7.679 | 218,677 | +0.05(+0.69%) |
Oct 30, 2013 | 7.998 | 7.998 | 7.606 | 7.627 | 663,622 | -0.38(-4.77%) |
Oct 29, 2013 | 8.181 | 8.218 | 7.972 | 8.008 | 215,806 | -0.14(-1.67%) |
Oct 28, 2013 | 8.160 | 8.197 | 8.098 | 8.145 | 213,072 | -0.04(-0.44%) |
Oct 25, 2013 | 8.212 | 8.257 | 8.098 | 8.181 | 339,711 | -0.03(-0.38%) |
Oct 24, 2013 | 8.150 | 8.310 | 8.051 | 8.212 | 301,589 | +0.06(+0.70%) |
Oct 23, 2013 | 8.436 | 8.436 | 8.124 | 8.155 | 587,651 | -0.28(-3.33%) |
Oct 22, 2013 | 8.274 | 8.451 | 8.238 | 8.436 | 867,815 | +0.16(+1.95%) |
Oct 21, 2013 | 7.989 | 8.280 | 7.973 | 8.274 | 1,118,323 | +0.32(+3.98%) |
Oct 18, 2013 | 7.869 | 8.041 | 7.854 | 7.958 | 406,956 | +0.09(+1.19%) |
Oct 17, 2013 | 7.651 | 7.864 | 7.610 | 7.864 | 377,179 | +0.18(+2.37%) |
Oct 16, 2013 | 7.662 | 7.714 | 7.625 | 7.682 | 288,453 | +0.06(+0.82%) |
Oct 15, 2013 | 7.516 | 7.714 | 7.482 | 7.620 | 371,440 | +0.13(+1.73%) |
Oct 14, 2013 | 7.443 | 7.500 | 7.386 | 7.490 | 186,622 | -0.01(-0.07%) |
Oct 11, 2013 | 7.506 | 7.568 | 7.464 | 7.495 | 140,017 | +0.00(+0.00%) |
Oct 10, 2013 | 7.490 | 7.532 | 7.407 | 7.495 | 152,459 | +0.07(+0.91%) |
Oct 09, 2013 | 7.552 | 7.552 | 7.303 | 7.428 | 261,316 | -0.09(-1.24%) |
Oct 08, 2013 | 7.480 | 7.568 | 7.480 | 7.521 | 209,805 | +0.04(+0.49%) |
Oct 07, 2013 | 7.381 | 7.568 | 7.381 | 7.485 | 278,715 | +0.06(+0.84%) |
Oct 04, 2013 | 7.417 | 7.501 | 7.381 | 7.423 | 173,889 | +0.02(+0.21%) |
Oct 03, 2013 | 7.407 | 7.459 | 7.381 | 7.407 | 157,867 | -0.04(-0.49%) |
Oct 02, 2013 | 7.417 | 7.499 | 7.392 | 7.443 | 170,092 | -0.02(-0.21%) |
Oct 01, 2013 | 7.376 | 7.583 | 7.376 | 7.459 | 374,752 | +0.06(+0.77%) |
Sep 30, 2013 | 7.236 | 7.402 | 7.204 | 7.402 | 291,148 | +0.10(+1.42%) |
Sep 27, 2013 | 7.314 | 7.417 | 7.272 | 7.298 | 194,157 | -0.08(-1.06%) |
Sep 26, 2013 | 7.355 | 7.402 | 7.303 | 7.376 | 176,840 | -0.00(-0.03%) |
Sep 25, 2013 | 7.326 | 7.414 | 7.321 | 7.378 | 303,965 | +0.05(+0.70%) |
Sep 24, 2013 | 7.295 | 7.342 | 7.275 | 7.326 | 284,887 | +0.02(+0.21%) |
Sep 23, 2013 | 7.177 | 7.347 | 7.177 | 7.311 | 682,689 | +0.18(+2.53%) |
Sep 20, 2013 | 7.080 | 7.136 | 7.012 | 7.130 | 282,019 | +0.07(+0.95%) |
Sep 19, 2013 | 7.038 | 7.114 | 6.996 | 7.063 | 222,562 | -0.02(-0.22%) |
Sep 18, 2013 | 6.996 | 7.105 | 6.986 | 7.079 | 267,885 | +0.06(+0.88%) |
Sep 17, 2013 | 6.955 | 7.048 | 6.950 | 7.017 | 161,952 | +0.03(+0.44%) |
Sep 16, 2013 | 7.032 | 7.043 | 6.986 | 6.986 | 182,071 | -0.01(-0.07%) |
Sep 13, 2013 | 6.965 | 7.006 | 6.931 | 6.991 | 148,289 | +0.02(+0.30%) |
Sep 12, 2013 | 6.940 | 6.986 | 6.909 | 6.971 | 163,527 | -0.01(-0.07%) |
Sep 11, 2013 | 6.862 | 6.996 | 6.862 | 6.976 | 154,909 | +0.09(+1.35%) |
Sep 10, 2013 | 6.991 | 6.991 | 6.863 | 6.883 | 137,358 | -0.10(-1.48%) |
Sep 09, 2013 | 6.991 | 7.105 | 6.986 | 6.986 | 176,722 | -0.06(-0.88%) |
Sep 06, 2013 | 6.929 | 7.094 | 6.909 | 7.048 | 206,138 | +0.11(+1.56%) |
Sep 05, 2013 | 6.960 | 7.012 | 6.929 | 6.940 | 149,678 | -0.01(-0.07%) |
Sep 04, 2013 | 6.950 | 7.007 | 6.886 | 6.945 | 161,878 | +0.03(+0.37%) |