Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.686 | 7.810 | 7.686 | 7.726 | 8,232 | +0.09(+1.18%) |
Nov 27, 2013 | 7.659 | 7.720 | 7.584 | 7.636 | 52,481 | +0.00(+0.06%) |
Nov 26, 2013 | 7.604 | 7.675 | 7.604 | 7.631 | 31,062 | +0.03(+0.44%) |
Nov 25, 2013 | 7.581 | 7.604 | 7.552 | 7.598 | 26,910 | +0.02(+0.30%) |
Nov 22, 2013 | 7.566 | 7.615 | 7.550 | 7.575 | 105,753 | +0.02(+0.31%) |
Nov 21, 2013 | 7.604 | 7.657 | 7.510 | 7.552 | 43,948 | -0.05(-0.63%) |
Nov 20, 2013 | 7.592 | 7.604 | 7.579 | 7.600 | 95,061 | +0.01(+0.08%) |
Nov 19, 2013 | 7.592 | 7.701 | 7.577 | 7.594 | 17,390 | -0.04(-0.49%) |
Nov 18, 2013 | 7.615 | 7.761 | 7.606 | 7.631 | 32,707 | -0.01(-0.19%) |
Nov 15, 2013 | 7.631 | 7.696 | 7.617 | 7.646 | 28,116 | -0.01(-0.14%) |
Nov 14, 2013 | 7.652 | 7.657 | 7.636 | 7.657 | 10,244 | +0.00(+0.03%) |
Nov 13, 2013 | 7.581 | 7.709 | 7.581 | 7.655 | 49,573 | +0.01(+0.08%) |
Nov 12, 2013 | 7.648 | 7.657 | 7.596 | 7.648 | 16,866 | -0.05(-0.60%) |
Nov 11, 2013 | 7.717 | 7.763 | 7.690 | 7.694 | 18,420 | -0.01(-0.19%) |
Nov 08, 2013 | 7.667 | 7.761 | 7.661 | 7.709 | 34,146 | +0.03(+0.41%) |
Nov 07, 2013 | 7.736 | 7.745 | 7.636 | 7.678 | 17,195 | -0.09(-1.11%) |
Nov 06, 2013 | 7.761 | 7.812 | 7.761 | 7.764 | 7,064 | +0.06(+0.79%) |
Nov 05, 2013 | 7.820 | 7.877 | 7.682 | 7.703 | 15,202 | -0.17(-2.21%) |
Nov 04, 2013 | 7.940 | 7.954 | 7.829 | 7.877 | 35,290 | -0.06(-0.79%) |
Nov 01, 2013 | 7.845 | 7.940 | 7.734 | 7.940 | 67,326 | +0.07(+0.88%) |
Oct 31, 2013 | 7.808 | 7.971 | 7.808 | 7.871 | 23,849 | +0.01(+0.16%) |
Oct 30, 2013 | 7.900 | 7.971 | 7.858 | 7.858 | 36,044 | -0.04(-0.53%) |
Oct 29, 2013 | 7.764 | 7.967 | 7.764 | 7.900 | 17,490 | +0.01(+0.13%) |
Oct 28, 2013 | 7.963 | 7.971 | 7.856 | 7.889 | 23,992 | -0.08(-1.03%) |
Oct 25, 2013 | 7.971 | 8.095 | 7.686 | 7.971 | 56,480 | +0.00(+0.00%) |
Oct 24, 2013 | 7.942 | 7.971 | 7.846 | 7.971 | 63,393 | +0.00(+0.00%) |
Oct 23, 2013 | 7.866 | 7.982 | 7.866 | 7.971 | 29,279 | +0.04(+0.45%) |
Oct 22, 2013 | 7.856 | 7.971 | 7.856 | 7.936 | 23,759 | +0.09(+1.12%) |
Oct 21, 2013 | 7.824 | 7.965 | 7.824 | 7.848 | 45,516 | -0.12(-1.53%) |
Oct 18, 2013 | 7.971 | 7.971 | 7.726 | 7.969 | 65,719 | +0.12(+1.50%) |
Oct 17, 2013 | 7.699 | 7.910 | 7.699 | 7.852 | 25,284 | +0.02(+0.24%) |
Oct 16, 2013 | 7.948 | 7.948 | 7.813 | 7.833 | 14,225 | +0.04(+0.54%) |
Oct 15, 2013 | 7.755 | 7.929 | 7.699 | 7.791 | 30,871 | -0.10(-1.22%) |
Oct 14, 2013 | 7.910 | 7.919 | 7.801 | 7.887 | 13,309 | -0.08(-1.05%) |
Oct 11, 2013 | 7.919 | 8.022 | 7.908 | 7.971 | 45,382 | +0.00(+0.05%) |
Oct 10, 2013 | 7.627 | 7.971 | 7.627 | 7.967 | 27,758 | +0.13(+1.66%) |
Oct 09, 2013 | 7.787 | 7.954 | 7.762 | 7.837 | 23,444 | +0.12(+1.49%) |
Oct 08, 2013 | 7.835 | 7.923 | 7.710 | 7.722 | 29,279 | -0.08(-1.02%) |
Oct 07, 2013 | 7.833 | 7.967 | 7.736 | 7.801 | 15,612 | -0.03(-0.35%) |
Oct 04, 2013 | 7.755 | 7.917 | 7.755 | 7.829 | 4,581 | +0.06(+0.81%) |
Oct 03, 2013 | 7.761 | 7.843 | 7.761 | 7.766 | 10,516 | -0.11(-1.36%) |
Oct 02, 2013 | 7.978 | 7.978 | 7.791 | 7.873 | 70,453 | -0.20(-2.52%) |
Oct 01, 2013 | 7.906 | 8.076 | 7.873 | 8.076 | 24,507 | +0.00(+0.03%) |
Sep 30, 2013 | 7.845 | 8.074 | 7.845 | 8.074 | 12,599 | +0.02(+0.29%) |
Sep 27, 2013 | 7.999 | 8.072 | 7.999 | 8.051 | 8,728 | +0.02(+0.26%) |
Sep 26, 2013 | 8.156 | 8.156 | 7.954 | 8.030 | 54,102 | -0.10(-1.21%) |
Sep 25, 2013 | 8.150 | 8.202 | 8.127 | 8.129 | 18,448 | -0.02(-0.26%) |
Sep 24, 2013 | 8.139 | 8.160 | 8.080 | 8.150 | 26,581 | +0.05(+0.65%) |
Sep 23, 2013 | 8.038 | 8.160 | 8.032 | 8.097 | 27,930 | -0.04(-0.49%) |
Sep 20, 2013 | 8.143 | 8.143 | 8.015 | 8.137 | 53,639 | +0.05(+0.65%) |
Sep 19, 2013 | 8.050 | 8.139 | 8.026 | 8.085 | 112,508 | -0.05(-0.67%) |
Sep 18, 2013 | 8.150 | 8.150 | 8.097 | 8.139 | 37,645 | -0.04(-0.51%) |
Sep 17, 2013 | 8.217 | 8.217 | 8.089 | 8.181 | 37,970 | -0.03(-0.41%) |
Sep 16, 2013 | 7.919 | 8.215 | 7.969 | 8.215 | 22,987 | +0.25(+3.08%) |
Sep 13, 2013 | 7.764 | 7.992 | 7.764 | 7.969 | 47,423 | +0.25(+3.23%) |
Sep 12, 2013 | 7.640 | 7.766 | 7.640 | 7.720 | 22,109 | +0.12(+1.57%) |
Sep 11, 2013 | 7.678 | 7.686 | 7.600 | 7.600 | 27,039 | -0.10(-1.28%) |
Sep 10, 2013 | 7.678 | 7.724 | 7.574 | 7.699 | 14,940 | +0.02(+0.27%) |
Sep 09, 2013 | 7.606 | 7.678 | 7.604 | 7.678 | 9,872 | +0.03(+0.36%) |
Sep 06, 2013 | 7.673 | 7.678 | 7.573 | 7.650 | 49,053 | -0.01(-0.16%) |
Sep 05, 2013 | 7.615 | 7.663 | 7.615 | 7.663 | 3,179 | +0.05(+0.63%) |
Sep 04, 2013 | 7.631 | 7.720 | 7.589 | 7.615 | 52,319 | -0.00(-0.06%) |