Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.910 | 8.090 | 7.900 | 8.090 | 39,301 | +0.18(+2.28%) |
Nov 28, 2013 | 7.830 | 7.950 | 7.820 | 7.910 | 45,117 | +0.10(+1.28%) |
Nov 27, 2013 | 7.890 | 7.930 | 7.700 | 7.810 | 150,360 | -0.13(-1.64%) |
Nov 26, 2013 | 8.150 | 8.160 | 7.930 | 7.940 | 86,163 | -0.21(-2.58%) |
Nov 25, 2013 | 7.790 | 8.280 | 7.790 | 8.150 | 120,725 | +0.37(+4.76%) |
Nov 22, 2013 | 7.600 | 7.800 | 7.560 | 7.780 | 78,621 | +0.18(+2.37%) |
Nov 21, 2013 | 7.350 | 7.640 | 7.350 | 7.600 | 106,324 | +0.25(+3.40%) |
Nov 20, 2013 | 7.420 | 7.430 | 7.330 | 7.350 | 43,072 | -0.07(-0.94%) |
Nov 19, 2013 | 7.350 | 7.470 | 7.330 | 7.420 | 52,390 | +0.10(+1.37%) |
Nov 18, 2013 | 7.400 | 7.400 | 7.290 | 7.320 | 71,391 | -0.06(-0.81%) |
Nov 15, 2013 | 7.390 | 7.490 | 7.340 | 7.380 | 81,757 | +0.01(+0.14%) |
Nov 14, 2013 | 7.360 | 7.640 | 7.340 | 7.370 | 105,166 | -0.03(-0.41%) |
Nov 12, 2013 | 7.520 | 7.600 | 7.340 | 7.400 | 77,988 | -0.13(-1.73%) |
Nov 11, 2013 | 7.310 | 7.600 | 7.310 | 7.530 | 44,949 | +0.15(+2.03%) |
Nov 08, 2013 | 7.280 | 7.460 | 7.280 | 7.380 | 61,334 | +0.10(+1.37%) |
Nov 07, 2013 | 7.350 | 7.400 | 7.230 | 7.280 | 99,485 | -0.10(-1.36%) |
Nov 06, 2013 | 7.400 | 7.460 | 7.330 | 7.380 | 61,050 | -0.02(-0.27%) |
Nov 05, 2013 | 7.370 | 7.500 | 7.310 | 7.400 | 57,071 | +0.00(+0.00%) |
Nov 04, 2013 | 7.580 | 7.580 | 7.360 | 7.400 | 57,859 | -0.10(-1.33%) |
Nov 01, 2013 | 7.670 | 7.730 | 7.420 | 7.500 | 65,442 | -0.21(-2.72%) |
Oct 31, 2013 | 7.580 | 7.710 | 7.540 | 7.710 | 27,890 | +0.08(+1.05%) |
Oct 30, 2013 | 7.700 | 7.750 | 7.570 | 7.630 | 28,976 | -0.05(-0.65%) |
Oct 29, 2013 | 7.750 | 7.930 | 7.680 | 7.680 | 41,028 | -0.14(-1.79%) |
Oct 28, 2013 | 7.700 | 7.820 | 7.700 | 7.820 | 102,268 | +0.22(+2.89%) |
Oct 25, 2013 | 7.480 | 7.670 | 7.480 | 7.600 | 57,542 | +0.10(+1.33%) |
Oct 24, 2013 | 7.470 | 7.520 | 7.400 | 7.500 | 47,483 | +0.07(+0.94%) |
Oct 23, 2013 | 7.400 | 7.470 | 7.290 | 7.430 | 36,621 | +0.06(+0.81%) |
Oct 22, 2013 | 7.350 | 7.400 | 7.300 | 7.370 | 67,356 | +0.03(+0.41%) |
Oct 21, 2013 | 7.380 | 7.390 | 7.310 | 7.340 | 42,596 | -0.02(-0.27%) |
Oct 18, 2013 | 7.440 | 7.450 | 7.320 | 7.360 | 53,925 | -0.04(-0.54%) |
Oct 17, 2013 | 7.390 | 7.430 | 7.360 | 7.400 | 73,547 | +0.05(+0.68%) |
Oct 16, 2013 | 7.390 | 7.400 | 7.260 | 7.350 | 54,809 | +0.00(+0.00%) |
Oct 15, 2013 | 7.250 | 7.450 | 7.250 | 7.350 | 82,571 | +0.19(+2.65%) |
Oct 11, 2013 | 7.160 | 7.160 | 7.160 | 0 | -0.05(-0.69%) | |
Oct 10, 2013 | 7.150 | 7.300 | 7.140 | 7.210 | 67,123 | +0.05(+0.70%) |
Oct 09, 2013 | 7.240 | 7.320 | 7.150 | 7.160 | 46,425 | -0.13(-1.78%) |
Oct 08, 2013 | 7.170 | 7.330 | 7.140 | 7.290 | 53,701 | +0.12(+1.67%) |
Oct 07, 2013 | 7.270 | 7.270 | 7.140 | 7.170 | 29,799 | -0.16(-2.18%) |
Oct 04, 2013 | 7.240 | 7.420 | 7.240 | 7.330 | 46,756 | +0.03(+0.41%) |
Oct 03, 2013 | 7.200 | 7.320 | 7.200 | 7.300 | 60,692 | +0.06(+0.83%) |
Oct 02, 2013 | 7.200 | 7.250 | 7.200 | 7.240 | 53,399 | +0.01(+0.14%) |
Oct 01, 2013 | 7.160 | 7.290 | 7.160 | 7.230 | 51,978 | +0.08(+1.12%) |
Sep 27, 2013 | 7.100 | 7.200 | 7.020 | 7.150 | 77,977 | +0.10(+1.42%) |
Sep 26, 2013 | 7.200 | 7.200 | 6.990 | 7.050 | 50,550 | -0.17(-2.35%) |
Sep 25, 2013 | 7.190 | 7.260 | 7.190 | 7.220 | 28,260 | +0.03(+0.42%) |
Sep 24, 2013 | 7.350 | 7.350 | 7.150 | 7.190 | 60,137 | -0.12(-1.64%) |
Sep 23, 2013 | 7.320 | 7.350 | 7.290 | 7.310 | 20,178 | -0.04(-0.54%) |
Sep 20, 2013 | 7.340 | 7.350 | 7.300 | 7.350 | 29,910 | -0.02(-0.27%) |
Sep 19, 2013 | 7.360 | 7.410 | 7.320 | 7.370 | 20,181 | -0.01(-0.14%) |
Sep 18, 2013 | 7.390 | 7.440 | 7.360 | 7.380 | 53,477 | -0.03(-0.40%) |
Sep 17, 2013 | 7.420 | 7.420 | 7.350 | 7.410 | 37,269 | -0.03(-0.40%) |
Sep 16, 2013 | 7.430 | 7.450 | 7.330 | 7.440 | 37,469 | +0.01(+0.13%) |
Sep 13, 2013 | 7.420 | 7.490 | 7.420 | 7.430 | 8,180 | -0.03(-0.40%) |
Sep 12, 2013 | 7.440 | 7.500 | 7.380 | 7.460 | 40,821 | +0.06(+0.81%) |
Sep 11, 2013 | 7.470 | 7.470 | 7.350 | 7.400 | 104,254 | +0.14(+1.93%) |
Sep 10, 2013 | 7.310 | 7.330 | 7.160 | 7.260 | 29,866 | -0.05(-0.68%) |
Sep 09, 2013 | 7.300 | 7.430 | 7.260 | 7.310 | 40,890 | +0.02(+0.27%) |
Sep 06, 2013 | 7.490 | 7.520 | 7.280 | 7.290 | 105,273 | -0.21(-2.80%) |
Sep 05, 2013 | 7.330 | 7.510 | 7.330 | 7.500 | 58,194 | +0.23(+3.16%) |
Sep 04, 2013 | 7.270 | 7.370 | 7.240 | 7.270 | 38,927 | -0.03(-0.41%) |