Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.094 | 8.094 | 7.988 | 8.016 | 54,809 | -0.05(-0.63%) |
Oct 30, 2013 | 8.105 | 8.105 | 8.021 | 8.066 | 25,659 | +0.01(+0.07%) |
Oct 29, 2013 | 8.083 | 8.100 | 8.055 | 8.061 | 47,122 | -0.03(-0.42%) |
Oct 28, 2013 | 8.044 | 8.117 | 8.033 | 8.094 | 52,618 | +0.05(+0.63%) |
Oct 25, 2013 | 8.044 | 8.044 | 8.005 | 8.044 | 21,598 | +0.01(+0.07%) |
Oct 24, 2013 | 8.072 | 8.072 | 8.021 | 8.038 | 47,745 | -0.03(-0.35%) |
Oct 23, 2013 | 8.077 | 8.139 | 8.010 | 8.066 | 194,409 | +0.08(+1.05%) |
Oct 22, 2013 | 7.999 | 8.005 | 7.948 | 7.982 | 98,551 | +0.05(+0.64%) |
Oct 21, 2013 | 7.937 | 7.943 | 7.904 | 7.932 | 69,137 | -0.02(-0.21%) |
Oct 18, 2013 | 7.904 | 7.976 | 7.904 | 7.948 | 56,427 | +0.02(+0.21%) |
Oct 17, 2013 | 7.724 | 7.932 | 7.702 | 7.932 | 165,026 | +0.24(+3.06%) |
Oct 16, 2013 | 7.724 | 7.724 | 7.679 | 7.696 | 51,081 | +0.00(+0.01%) |
Oct 15, 2013 | 7.702 | 7.702 | 7.668 | 7.696 | 56,475 | +0.01(+0.14%) |
Oct 14, 2013 | 7.663 | 7.696 | 7.657 | 7.685 | 62,966 | -0.06(-0.72%) |
Oct 11, 2013 | 7.730 | 7.741 | 7.669 | 7.741 | 87,786 | +0.04(+0.48%) |
Oct 10, 2013 | 7.685 | 7.730 | 7.680 | 7.704 | 66,447 | -0.00(-0.04%) |
Oct 09, 2013 | 7.719 | 7.719 | 7.674 | 7.707 | 25,923 | +0.02(+0.22%) |
Oct 08, 2013 | 7.758 | 7.758 | 7.663 | 7.691 | 41,932 | -0.03(-0.36%) |
Oct 07, 2013 | 7.791 | 7.797 | 7.719 | 7.719 | 120,180 | -0.05(-0.65%) |
Oct 04, 2013 | 7.713 | 7.797 | 7.691 | 7.769 | 40,326 | +0.06(+0.72%) |
Oct 03, 2013 | 7.719 | 7.719 | 7.663 | 7.713 | 81,927 | +0.01(+0.07%) |
Oct 02, 2013 | 7.691 | 7.713 | 7.657 | 7.707 | 83,447 | +0.02(+0.22%) |
Oct 01, 2013 | 7.719 | 7.719 | 7.664 | 7.691 | 38,957 | +0.03(+0.44%) |
Sep 30, 2013 | 7.702 | 7.702 | 7.646 | 7.657 | 16,854 | -0.04(-0.58%) |
Sep 27, 2013 | 7.702 | 7.702 | 7.674 | 7.702 | 36,052 | -0.01(-0.07%) |
Sep 26, 2013 | 7.691 | 7.707 | 7.646 | 7.707 | 48,482 | +0.01(+0.07%) |
Sep 25, 2013 | 7.674 | 7.702 | 7.652 | 7.702 | 59,772 | +0.07(+0.95%) |
Sep 24, 2013 | 7.579 | 7.641 | 7.574 | 7.629 | 23,563 | +0.02(+0.29%) |
Sep 23, 2013 | 7.629 | 7.685 | 7.585 | 7.607 | 44,742 | -0.02(-0.22%) |
Sep 20, 2013 | 7.652 | 7.652 | 7.574 | 7.624 | 42,693 | -0.02(-0.29%) |
Sep 19, 2013 | 7.657 | 7.691 | 7.613 | 7.646 | 144,715 | -0.01(-0.07%) |
Sep 18, 2013 | 7.484 | 7.652 | 7.418 | 7.652 | 134,296 | +0.17(+2.31%) |
Sep 17, 2013 | 7.323 | 7.484 | 7.323 | 7.479 | 87,355 | +0.14(+1.90%) |
Sep 16, 2013 | 7.301 | 7.378 | 7.312 | 7.340 | 69,794 | +0.04(+0.53%) |
Sep 13, 2013 | 7.256 | 7.323 | 7.256 | 7.301 | 60,337 | +0.04(+0.54%) |
Sep 12, 2013 | 7.239 | 7.356 | 7.239 | 7.262 | 62,826 | +0.03(+0.46%) |
Sep 11, 2013 | 7.322 | 7.322 | 7.223 | 7.228 | 146,988 | -0.07(-0.99%) |
Sep 10, 2013 | 7.372 | 7.372 | 7.284 | 7.300 | 139,553 | -0.02(-0.23%) |
Sep 09, 2013 | 7.333 | 7.349 | 7.295 | 7.317 | 56,469 | +0.00(+0.00%) |
Sep 06, 2013 | 7.333 | 7.333 | 7.261 | 7.317 | 84,886 | +0.02(+0.23%) |
Sep 05, 2013 | 7.389 | 7.389 | 7.278 | 7.300 | 68,139 | -0.06(-0.83%) |
Sep 04, 2013 | 7.311 | 7.361 | 7.278 | 7.361 | 55,479 | +0.04(+0.60%) |
Sep 03, 2013 | 7.389 | 7.389 | 7.278 | 7.317 | 51,745 | -0.05(-0.67%) |
Aug 30, 2013 | 7.356 | 7.389 | 7.317 | 7.367 | 49,835 | -0.03(-0.45%) |
Aug 29, 2013 | 7.311 | 7.400 | 7.256 | 7.400 | 81,422 | +0.05(+0.69%) |
Aug 28, 2013 | 7.372 | 7.377 | 7.322 | 7.349 | 52,108 | +0.02(+0.21%) |
Aug 27, 2013 | 7.405 | 7.405 | 7.311 | 7.333 | 44,735 | -0.07(-0.97%) |
Aug 26, 2013 | 7.439 | 7.439 | 7.372 | 7.405 | 67,029 | -0.01(-0.07%) |
Aug 23, 2013 | 7.439 | 7.439 | 7.383 | 7.411 | 35,915 | -0.04(-0.59%) |
Aug 22, 2013 | 7.295 | 7.455 | 7.278 | 7.455 | 67,382 | +0.16(+2.20%) |
Aug 21, 2013 | 7.317 | 7.322 | 7.245 | 7.295 | 174,343 | -0.02(-0.23%) |
Aug 20, 2013 | 7.239 | 7.311 | 7.239 | 7.311 | 115,344 | +0.07(+0.99%) |
Aug 19, 2013 | 7.333 | 7.333 | 7.200 | 7.239 | 221,241 | -0.07(-0.98%) |
Aug 16, 2013 | 7.378 | 7.400 | 7.284 | 7.311 | 176,101 | -0.12(-1.57%) |
Aug 15, 2013 | 7.439 | 7.439 | 7.400 | 7.428 | 44,211 | -0.08(-1.03%) |
Aug 14, 2013 | 7.450 | 7.511 | 7.450 | 7.505 | 107,256 | -0.01(-0.07%) |
Aug 13, 2013 | 7.488 | 7.516 | 7.444 | 7.511 | 83,955 | +0.02(+0.30%) |
Aug 12, 2013 | 7.384 | 7.494 | 7.384 | 7.488 | 156,981 | +0.08(+1.12%) |
Aug 09, 2013 | 7.422 | 7.422 | 7.378 | 7.406 | 64,825 | +0.01(+0.15%) |
Aug 08, 2013 | 7.450 | 7.450 | 7.378 | 7.395 | 71,423 | -0.01(-0.15%) |
Aug 07, 2013 | 7.356 | 7.411 | 7.351 | 7.406 | 123,182 | -0.01(-0.07%) |
Aug 06, 2013 | 7.384 | 7.417 | 7.345 | 7.411 | 108,800 | +0.02(+0.22%) |
Aug 05, 2013 | 7.461 | 7.477 | 7.395 | 7.395 | 82,098 | -0.06(-0.81%) |
Aug 02, 2013 | 7.499 | 7.499 | 7.433 | 7.455 | 61,063 | -0.02(-0.21%) |