Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.559 | 7.593 | 7.534 | 7.576 | 3,487,210 | +0.03(+0.34%) |
Nov 27, 2013 | 7.466 | 7.618 | 7.454 | 7.551 | 3,677,962 | +0.09(+1.24%) |
Nov 26, 2013 | 7.416 | 7.492 | 7.390 | 7.458 | 5,086,996 | +0.04(+0.57%) |
Nov 25, 2013 | 7.365 | 7.466 | 7.348 | 7.416 | 3,159,820 | +0.08(+1.03%) |
Nov 22, 2013 | 7.323 | 7.390 | 7.291 | 7.340 | 3,523,001 | +0.03(+0.46%) |
Nov 21, 2013 | 7.238 | 7.357 | 7.196 | 7.306 | 4,586,275 | +0.10(+1.41%) |
Nov 20, 2013 | 7.289 | 7.424 | 7.163 | 7.205 | 15,208,619 | +0.05(+0.71%) |
Nov 19, 2013 | 7.154 | 7.222 | 7.112 | 7.154 | 2,621,265 | -0.03(-0.35%) |
Nov 18, 2013 | 7.179 | 7.205 | 7.095 | 7.179 | 2,825,489 | -0.01(-0.12%) |
Nov 15, 2013 | 7.028 | 7.196 | 7.019 | 7.188 | 2,304,856 | +0.15(+2.16%) |
Nov 14, 2013 | 7.036 | 7.061 | 6.977 | 7.036 | 1,298,892 | +0.04(+0.60%) |
Nov 12, 2013 | 6.985 | 7.028 | 6.952 | 6.994 | 1,685,026 | -0.05(-0.72%) |
Nov 11, 2013 | 6.960 | 7.061 | 6.918 | 7.044 | 2,218,797 | +0.07(+0.97%) |
Nov 08, 2013 | 6.791 | 6.977 | 6.791 | 6.977 | 2,591,142 | +0.18(+2.61%) |
Nov 07, 2013 | 7.070 | 7.116 | 6.791 | 6.800 | 3,282,951 | -0.26(-3.70%) |
Nov 06, 2013 | 7.078 | 7.112 | 6.977 | 7.061 | 2,394,789 | -0.02(-0.24%) |
Nov 05, 2013 | 7.222 | 7.238 | 7.044 | 7.078 | 3,079,480 | -0.20(-2.78%) |
Nov 04, 2013 | 6.985 | 7.298 | 6.952 | 7.281 | 3,187,002 | +0.33(+4.73%) |
Nov 01, 2013 | 7.095 | 7.146 | 6.909 | 6.952 | 6,098,212 | -0.13(-1.90%) |
Oct 31, 2013 | 7.019 | 7.137 | 6.926 | 7.087 | 6,291,505 | +0.03(+0.36%) |
Oct 30, 2013 | 7.264 | 7.319 | 7.036 | 7.061 | 6,160,183 | -0.18(-2.45%) |
Oct 29, 2013 | 7.340 | 7.365 | 7.167 | 7.238 | 2,261,024 | -0.07(-0.92%) |
Oct 28, 2013 | 7.306 | 7.348 | 7.205 | 7.306 | 1,903,590 | -0.02(-0.23%) |
Oct 25, 2013 | 7.340 | 7.382 | 7.289 | 7.323 | 1,551,075 | +0.02(+0.23%) |
Oct 24, 2013 | 7.298 | 7.331 | 7.247 | 7.306 | 1,075,928 | +0.04(+0.58%) |
Oct 23, 2013 | 7.323 | 7.369 | 7.222 | 7.264 | 1,217,635 | -0.08(-1.03%) |
Oct 22, 2013 | 7.298 | 7.365 | 7.260 | 7.340 | 1,336,977 | +0.07(+0.93%) |
Oct 21, 2013 | 7.390 | 7.416 | 7.260 | 7.272 | 1,288,780 | -0.11(-1.49%) |
Oct 18, 2013 | 7.475 | 7.475 | 7.289 | 7.382 | 1,742,697 | -0.01(-0.11%) |
Oct 17, 2013 | 7.238 | 7.390 | 7.201 | 7.390 | 1,773,830 | +0.14(+1.98%) |
Oct 16, 2013 | 7.272 | 7.314 | 7.196 | 7.247 | 1,330,097 | +0.03(+0.35%) |
Oct 15, 2013 | 7.357 | 7.382 | 7.179 | 7.222 | 2,026,445 | -0.13(-1.83%) |
Oct 14, 2013 | 7.272 | 7.424 | 7.255 | 7.357 | 4,104,200 | +0.06(+0.81%) |
Oct 11, 2013 | 7.061 | 7.323 | 7.011 | 7.298 | 3,519,685 | +0.22(+3.10%) |
Oct 10, 2013 | 7.036 | 7.120 | 6.994 | 7.078 | 1,903,345 | +0.13(+1.94%) |
Oct 09, 2013 | 6.952 | 7.019 | 6.909 | 6.943 | 2,822,353 | +0.00(+0.00%) |
Oct 08, 2013 | 6.909 | 6.952 | 6.867 | 6.943 | 3,474,736 | +0.00(+0.00%) |
Oct 07, 2013 | 6.960 | 6.985 | 6.859 | 6.943 | 1,977,964 | -0.06(-0.84%) |
Oct 04, 2013 | 6.994 | 7.053 | 6.960 | 7.002 | 1,804,425 | -0.02(-0.24%) |
Oct 03, 2013 | 7.087 | 7.137 | 6.985 | 7.019 | 2,767,126 | -0.11(-1.54%) |
Oct 02, 2013 | 7.255 | 7.255 | 7.120 | 7.129 | 2,127,558 | -0.17(-2.31%) |
Oct 01, 2013 | 7.205 | 7.331 | 7.196 | 7.298 | 2,602,613 | -0.11(-1.48%) |
Sep 27, 2013 | 7.348 | 7.407 | 7.289 | 7.407 | 2,310,179 | -0.02(-0.23%) |
Sep 26, 2013 | 7.281 | 7.433 | 7.251 | 7.424 | 1,687,636 | +0.13(+1.85%) |
Sep 25, 2013 | 7.407 | 7.407 | 7.281 | 7.289 | 3,446,431 | -0.13(-1.82%) |
Sep 24, 2013 | 7.348 | 7.441 | 7.285 | 7.424 | 3,140,023 | +0.08(+1.03%) |
Sep 23, 2013 | 7.323 | 7.433 | 7.293 | 7.348 | 2,850,887 | -0.01(-0.11%) |
Sep 20, 2013 | 7.416 | 7.433 | 7.352 | 7.357 | 3,680,976 | -0.03(-0.46%) |
Sep 19, 2013 | 7.407 | 7.458 | 7.373 | 7.390 | 3,139,405 | -0.02(-0.23%) |
Sep 18, 2013 | 7.331 | 7.416 | 7.247 | 7.407 | 4,272,845 | +0.09(+1.27%) |
Sep 17, 2013 | 7.365 | 7.390 | 7.289 | 7.314 | 1,666,786 | -0.04(-0.57%) |
Sep 16, 2013 | 7.416 | 7.458 | 7.331 | 7.357 | 4,141,790 | +0.03(+0.35%) |
Sep 13, 2013 | 7.289 | 7.399 | 7.255 | 7.331 | 2,170,629 | +0.03(+0.46%) |
Sep 12, 2013 | 7.373 | 7.407 | 7.298 | 7.298 | 1,635,781 | -0.05(-0.69%) |
Sep 11, 2013 | 7.272 | 7.357 | 7.272 | 7.348 | 1,534,649 | +0.06(+0.81%) |
Sep 10, 2013 | 7.230 | 7.365 | 7.222 | 7.289 | 2,081,065 | +0.08(+1.17%) |
Sep 09, 2013 | 7.070 | 7.213 | 7.070 | 7.205 | 1,478,545 | +0.14(+2.03%) |
Sep 06, 2013 | 7.171 | 7.171 | 6.952 | 7.061 | 2,243,757 | -0.08(-1.18%) |
Sep 05, 2013 | 7.129 | 7.179 | 7.087 | 7.146 | 1,137,924 | +0.02(+0.24%) |
Sep 04, 2013 | 7.019 | 7.150 | 6.985 | 7.129 | 2,246,040 | +0.09(+1.32%) |