Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 7.764 | 7.822 | 7.682 | 7.731 | 5,434,836 | -0.01(-0.08%) |
Jul 31, 2013 | 7.688 | 7.825 | 7.591 | 7.737 | 5,421,445 | +0.04(+0.47%) |
Jul 30, 2013 | 7.722 | 7.780 | 7.676 | 7.700 | 2,241,976 | -0.00(-0.04%) |
Jul 29, 2013 | 7.716 | 7.754 | 7.685 | 7.703 | 1,768,887 | -0.04(-0.51%) |
Jul 26, 2013 | 7.649 | 7.746 | 7.633 | 7.743 | 2,491,354 | +0.08(+1.07%) |
Jul 25, 2013 | 7.746 | 7.758 | 7.612 | 7.661 | 4,775,447 | -0.14(-1.76%) |
Jul 24, 2013 | 7.883 | 7.892 | 7.737 | 7.798 | 10,098,277 | -0.08(-1.01%) |
Jul 23, 2013 | 7.707 | 7.898 | 7.688 | 7.877 | 6,253,460 | +0.19(+2.42%) |
Jul 22, 2013 | 7.667 | 7.713 | 7.633 | 7.691 | 2,613,433 | +0.00(+0.04%) |
Jul 19, 2013 | 7.664 | 7.688 | 7.594 | 7.688 | 3,171,179 | +0.04(+0.48%) |
Jul 18, 2013 | 7.646 | 7.661 | 7.563 | 7.652 | 6,330,826 | +0.04(+0.52%) |
Jul 17, 2013 | 7.703 | 7.728 | 7.606 | 7.612 | 5,530,113 | -0.05(-0.64%) |
Jul 16, 2013 | 7.816 | 7.841 | 7.636 | 7.661 | 4,323,756 | -0.13(-1.72%) |
Jul 15, 2013 | 7.844 | 7.914 | 7.758 | 7.795 | 8,412,668 | -0.04(-0.47%) |
Jul 12, 2013 | 7.731 | 7.834 | 7.685 | 7.831 | 4,670,535 | +0.07(+0.90%) |
Jul 11, 2013 | 7.694 | 7.771 | 7.659 | 7.761 | 7,600,330 | +0.19(+2.54%) |
Jul 10, 2013 | 7.633 | 7.679 | 7.551 | 7.569 | 5,498,860 | -0.05(-0.72%) |
Jul 09, 2013 | 7.606 | 7.728 | 7.597 | 7.624 | 6,248,828 | +0.03(+0.36%) |
Jul 08, 2013 | 7.524 | 7.630 | 7.502 | 7.597 | 5,348,338 | +0.06(+0.85%) |
Jul 05, 2013 | 7.582 | 7.594 | 7.303 | 7.533 | 7,451,295 | -0.05(-0.64%) |
Jul 03, 2013 | 7.533 | 7.582 | 7.481 | 7.582 | 4,574,670 | +0.04(+0.57%) |
Jul 02, 2013 | 7.539 | 7.615 | 7.487 | 7.539 | 7,281,138 | +0.01(+0.12%) |
Jul 01, 2013 | 7.539 | 7.661 | 7.496 | 7.530 | 13,589,148 | -0.01(-0.12%) |
Jun 28, 2013 | 7.256 | 7.539 | 7.170 | 7.539 | 72,083,856 | +0.37(+5.14%) |
Jun 26, 2013 | 7.231 | 7.329 | 7.155 | 7.170 | 6,724,672 | -0.14(-1.88%) |
Jun 25, 2013 | 7.189 | 7.399 | 7.189 | 7.308 | 8,124,965 | +0.20(+2.83%) |
Jun 24, 2013 | 7.091 | 7.282 | 6.930 | 7.106 | 8,445,205 | -0.02(-0.26%) |
Jun 21, 2013 | 7.213 | 7.301 | 6.972 | 7.125 | 15,792,021 | -0.04(-0.59%) |
Jun 20, 2013 | 7.487 | 7.487 | 7.134 | 7.167 | 10,295,423 | -0.39(-5.16%) |
Jun 19, 2013 | 7.853 | 7.895 | 7.487 | 7.557 | 7,004,834 | -0.28(-3.58%) |
Jun 18, 2013 | 7.755 | 7.862 | 7.661 | 7.838 | 4,073,429 | +0.09(+1.22%) |
Jun 17, 2013 | 7.883 | 7.944 | 7.719 | 7.743 | 5,498,712 | -0.11(-1.36%) |
Jun 14, 2013 | 7.841 | 7.965 | 7.813 | 7.850 | 5,912,719 | +0.01(+0.12%) |
Jun 13, 2013 | 7.573 | 7.889 | 7.563 | 7.841 | 6,393,162 | +0.25(+3.25%) |
Jun 12, 2013 | 7.697 | 7.710 | 7.429 | 7.594 | 6,510,966 | -0.07(-0.95%) |
Jun 11, 2013 | 7.694 | 7.734 | 7.615 | 7.667 | 3,487,443 | -0.10(-1.29%) |
Jun 10, 2013 | 7.789 | 7.838 | 7.713 | 7.767 | 4,446,298 | -0.02(-0.20%) |
Jun 07, 2013 | 7.905 | 7.917 | 7.711 | 7.783 | 4,012,669 | -0.06(-0.74%) |
Jun 06, 2013 | 7.594 | 7.844 | 7.585 | 7.841 | 5,912,216 | +0.26(+3.37%) |
Jun 05, 2013 | 7.661 | 7.707 | 7.579 | 7.585 | 4,697,737 | -0.09(-1.11%) |
Jun 04, 2013 | 7.710 | 7.789 | 7.652 | 7.670 | 6,181,502 | -0.05(-0.71%) |