Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.610 | 7.703 | 7.580 | 7.616 | 921,353 | +0.01(+0.08%) |
Nov 27, 2013 | 7.721 | 7.759 | 7.604 | 7.610 | 2,323,545 | -0.07(-0.93%) |
Nov 26, 2013 | 7.681 | 7.737 | 7.660 | 7.681 | 1,365,991 | -0.05(-0.64%) |
Nov 25, 2013 | 7.851 | 7.851 | 7.696 | 7.731 | 1,714,620 | -0.12(-1.55%) |
Nov 22, 2013 | 7.920 | 7.920 | 7.820 | 7.853 | 1,055,586 | -0.01(-0.18%) |
Nov 21, 2013 | 7.902 | 7.922 | 7.839 | 7.867 | 843,563 | -0.03(-0.42%) |
Nov 20, 2013 | 7.926 | 8.022 | 7.863 | 7.900 | 624,481 | -0.03(-0.37%) |
Nov 19, 2013 | 8.123 | 8.164 | 7.910 | 7.930 | 831,147 | -0.19(-2.35%) |
Nov 18, 2013 | 8.142 | 8.166 | 8.070 | 8.121 | 736,606 | +0.06(+0.71%) |
Nov 15, 2013 | 7.930 | 8.087 | 7.875 | 8.064 | 896,264 | +0.19(+2.48%) |
Nov 14, 2013 | 7.908 | 7.932 | 7.841 | 7.869 | 847,125 | +0.06(+0.83%) |
Nov 12, 2013 | 7.788 | 7.839 | 7.746 | 7.804 | 503,803 | -0.02(-0.28%) |
Nov 11, 2013 | 7.808 | 7.849 | 7.796 | 7.826 | 667,129 | +0.01(+0.08%) |
Nov 08, 2013 | 7.804 | 7.861 | 7.723 | 7.820 | 1,091,927 | +0.00(+0.03%) |
Nov 07, 2013 | 7.778 | 7.920 | 7.778 | 7.818 | 1,011,006 | -0.01(-0.15%) |
Nov 06, 2013 | 7.751 | 7.857 | 7.704 | 7.830 | 608,203 | +0.13(+1.63%) |
Nov 05, 2013 | 7.778 | 7.782 | 7.692 | 7.704 | 472,701 | -0.06(-0.74%) |
Nov 04, 2013 | 7.713 | 7.796 | 7.713 | 7.761 | 388,796 | +0.03(+0.41%) |
Nov 01, 2013 | 7.737 | 7.796 | 7.713 | 7.729 | 488,984 | -0.02(-0.23%) |
Oct 31, 2013 | 7.790 | 7.790 | 7.586 | 7.747 | 1,130,566 | -0.07(-0.93%) |
Oct 30, 2013 | 7.871 | 7.894 | 7.772 | 7.820 | 996,314 | -0.04(-0.45%) |
Oct 29, 2013 | 7.814 | 7.861 | 7.769 | 7.855 | 1,321,417 | +0.06(+0.73%) |
Oct 28, 2013 | 7.765 | 7.814 | 7.729 | 7.798 | 584,506 | +0.04(+0.51%) |
Oct 25, 2013 | 7.733 | 7.759 | 7.637 | 7.759 | 754,795 | +0.04(+0.51%) |
Oct 24, 2013 | 7.637 | 7.727 | 7.597 | 7.719 | 837,322 | +0.08(+1.06%) |
Oct 23, 2013 | 7.751 | 7.753 | 7.635 | 7.639 | 582,148 | -0.12(-1.55%) |
Oct 22, 2013 | 7.719 | 7.771 | 7.686 | 7.759 | 1,177,768 | +0.07(+0.92%) |
Oct 21, 2013 | 7.639 | 7.692 | 7.577 | 7.688 | 790,826 | +0.09(+1.19%) |
Oct 18, 2013 | 7.544 | 7.625 | 7.516 | 7.597 | 1,001,279 | +0.09(+1.18%) |
Oct 17, 2013 | 7.338 | 7.517 | 7.338 | 7.509 | 871,082 | +0.19(+2.58%) |
Oct 16, 2013 | 7.279 | 7.330 | 7.247 | 7.320 | 3,222,274 | +0.05(+0.68%) |
Oct 15, 2013 | 7.282 | 7.308 | 7.227 | 7.271 | 1,262,211 | -0.04(-0.48%) |
Oct 14, 2013 | 7.284 | 7.330 | 7.259 | 7.306 | 676,714 | -0.01(-0.19%) |
Oct 11, 2013 | 7.310 | 7.371 | 7.284 | 7.320 | 816,994 | +0.01(+0.16%) |
Oct 10, 2013 | 7.275 | 7.342 | 7.222 | 7.308 | 1,521,335 | +0.08(+1.14%) |
Oct 09, 2013 | 7.206 | 7.281 | 7.206 | 7.225 | 1,239,703 | +0.00(+0.03%) |
Oct 08, 2013 | 7.231 | 7.294 | 7.198 | 7.223 | 767,068 | -0.05(-0.65%) |
Oct 07, 2013 | 7.239 | 7.353 | 7.220 | 7.271 | 628,577 | -0.01(-0.11%) |
Oct 04, 2013 | 7.330 | 7.373 | 7.267 | 7.279 | 878,080 | -0.07(-1.02%) |
Oct 03, 2013 | 7.442 | 7.497 | 7.340 | 7.353 | 1,149,979 | -0.11(-1.50%) |
Oct 02, 2013 | 7.464 | 7.489 | 7.436 | 7.465 | 1,124,203 | +0.00(+0.00%) |
Oct 01, 2013 | 7.477 | 7.483 | 7.410 | 7.465 | 3,015,577 | -0.01(-0.13%) |
Sep 27, 2013 | 7.426 | 7.487 | 7.357 | 7.475 | 670,687 | +0.05(+0.66%) |
Sep 26, 2013 | 7.436 | 7.497 | 7.385 | 7.426 | 452,820 | -0.01(-0.13%) |
Sep 25, 2013 | 7.556 | 7.576 | 7.379 | 7.436 | 857,549 | -0.09(-1.18%) |
Sep 24, 2013 | 7.424 | 7.556 | 7.371 | 7.525 | 1,410,394 | +0.10(+1.38%) |
Sep 23, 2013 | 7.300 | 7.434 | 7.281 | 7.422 | 848,873 | +0.09(+1.29%) |
Sep 20, 2013 | 7.416 | 7.417 | 7.314 | 7.328 | 676,181 | -0.09(-1.22%) |
Sep 19, 2013 | 7.477 | 7.517 | 7.391 | 7.418 | 945,295 | -0.06(-0.79%) |
Sep 18, 2013 | 7.306 | 7.477 | 7.233 | 7.477 | 1,164,311 | +0.15(+2.10%) |
Sep 17, 2013 | 7.188 | 7.326 | 7.182 | 7.324 | 1,500,544 | +0.15(+2.08%) |
Sep 16, 2013 | 7.142 | 7.186 | 7.098 | 7.174 | 825,298 | +0.14(+1.93%) |
Sep 13, 2013 | 7.107 | 7.125 | 7.023 | 7.039 | 681,898 | -0.05(-0.69%) |
Sep 12, 2013 | 7.218 | 7.259 | 7.086 | 7.088 | 828,764 | -0.11(-1.56%) |
Sep 11, 2013 | 7.249 | 7.249 | 7.153 | 7.200 | 894,307 | -0.03(-0.46%) |
Sep 10, 2013 | 7.162 | 7.255 | 7.133 | 7.233 | 1,088,507 | +0.11(+1.55%) |
Sep 09, 2013 | 7.062 | 7.162 | 7.060 | 7.123 | 567,232 | +0.10(+1.49%) |
Sep 06, 2013 | 6.997 | 7.082 | 6.968 | 7.019 | 549,267 | +0.07(+1.05%) |
Sep 05, 2013 | 7.052 | 7.080 | 6.922 | 6.946 | 864,618 | -0.08(-1.09%) |
Sep 04, 2013 | 7.019 | 7.070 | 6.972 | 7.023 | 1,187,094 | +0.03(+0.45%) |