Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.287 | 7.287 | 6.869 | 6.979 | 1,576,148 | -0.32(-4.41%) |
Oct 30, 2013 | 7.654 | 7.702 | 7.259 | 7.301 | 2,559,921 | -0.37(-4.87%) |
Oct 29, 2013 | 7.630 | 7.733 | 7.522 | 7.675 | 770,111 | +0.05(+0.63%) |
Oct 28, 2013 | 7.872 | 7.941 | 7.581 | 7.626 | 722,073 | -0.26(-3.29%) |
Oct 25, 2013 | 8.013 | 8.055 | 7.854 | 7.885 | 1,265,910 | -0.09(-1.17%) |
Oct 24, 2013 | 7.778 | 8.055 | 7.771 | 7.979 | 1,608,930 | +0.19(+2.40%) |
Oct 23, 2013 | 7.560 | 7.799 | 7.522 | 7.792 | 1,053,916 | +0.24(+3.11%) |
Oct 22, 2013 | 7.512 | 7.588 | 7.374 | 7.557 | 930,826 | +0.11(+1.44%) |
Oct 21, 2013 | 7.540 | 7.547 | 7.367 | 7.450 | 566,068 | -0.06(-0.74%) |
Oct 18, 2013 | 7.439 | 7.540 | 7.322 | 7.505 | 3,072,088 | +0.14(+1.88%) |
Oct 17, 2013 | 7.391 | 7.495 | 7.332 | 7.367 | 993,798 | -0.03(-0.37%) |
Oct 16, 2013 | 7.263 | 7.425 | 7.242 | 7.394 | 1,702,715 | +0.17(+2.30%) |
Oct 15, 2013 | 7.197 | 7.259 | 7.149 | 7.228 | 1,634,322 | +0.02(+0.34%) |
Oct 14, 2013 | 7.221 | 7.391 | 7.121 | 7.204 | 1,665,376 | +0.15(+2.16%) |
Oct 11, 2013 | 7.356 | 7.356 | 7.000 | 7.052 | 1,019,034 | -0.22(-3.00%) |
Oct 10, 2013 | 7.263 | 7.467 | 6.848 | 7.270 | 2,660,319 | +0.49(+7.19%) |
Oct 09, 2013 | 6.865 | 6.879 | 6.699 | 6.782 | 770,053 | -0.05(-0.76%) |
Oct 08, 2013 | 7.100 | 7.118 | 6.796 | 6.834 | 653,981 | -0.28(-3.98%) |
Oct 07, 2013 | 7.256 | 7.256 | 7.107 | 7.118 | 402,311 | -0.21(-2.83%) |
Oct 04, 2013 | 7.425 | 7.425 | 7.183 | 7.325 | 573,571 | -0.09(-1.21%) |
Oct 03, 2013 | 7.591 | 7.664 | 7.349 | 7.415 | 519,849 | -0.20(-2.63%) |
Oct 02, 2013 | 7.726 | 7.747 | 7.609 | 7.616 | 451,323 | -0.13(-1.70%) |
Oct 01, 2013 | 7.481 | 7.747 | 7.408 | 7.747 | 545,869 | +0.14(+1.82%) |
Sep 27, 2013 | 7.571 | 7.664 | 7.536 | 7.609 | 570,362 | -0.01(-0.14%) |
Sep 26, 2013 | 7.491 | 7.733 | 7.490 | 7.619 | 1,610,755 | +0.12(+1.61%) |
Sep 25, 2013 | 7.349 | 7.505 | 7.349 | 7.498 | 1,686,260 | +0.13(+1.78%) |
Sep 24, 2013 | 7.522 | 7.553 | 7.356 | 7.367 | 1,078,296 | -0.17(-2.29%) |
Sep 23, 2013 | 7.709 | 7.794 | 7.387 | 7.540 | 801,997 | -0.19(-2.46%) |
Sep 20, 2013 | 7.598 | 7.758 | 7.575 | 7.730 | 2,511,120 | +0.17(+2.24%) |
Sep 19, 2013 | 7.775 | 7.785 | 7.526 | 7.560 | 1,306,380 | -0.22(-2.84%) |
Sep 18, 2013 | 7.785 | 7.861 | 7.706 | 7.782 | 1,009,162 | -0.02(-0.22%) |
Sep 17, 2013 | 7.785 | 7.841 | 7.741 | 7.799 | 924,685 | +0.00(+0.00%) |
Sep 16, 2013 | 7.884 | 7.885 | 7.754 | 7.799 | 475,015 | +0.00(+0.00%) |
Sep 13, 2013 | 7.820 | 7.920 | 7.764 | 7.799 | 460,078 | +0.00(+0.04%) |
Sep 12, 2013 | 7.806 | 7.865 | 7.737 | 7.796 | 1,085,200 | +0.00(+0.00%) |
Sep 11, 2013 | 7.930 | 7.941 | 7.754 | 7.796 | 654,383 | -0.15(-1.91%) |
Sep 10, 2013 | 8.017 | 8.079 | 7.792 | 7.948 | 1,914,201 | -0.02(-0.26%) |
Sep 09, 2013 | 7.885 | 8.013 | 7.792 | 7.968 | 908,582 | +0.12(+1.50%) |
Sep 06, 2013 | 7.896 | 7.996 | 7.654 | 7.851 | 1,045,331 | -0.00(-0.04%) |
Sep 05, 2013 | 7.937 | 7.979 | 7.789 | 7.854 | 499,225 | -0.07(-0.92%) |
Sep 04, 2013 | 7.917 | 7.982 | 7.827 | 7.927 | 608,777 | +0.00(+0.00%) |
Sep 03, 2013 | 7.927 | 8.058 | 7.820 | 7.927 | 886,009 | -0.01(-0.17%) |
Aug 30, 2013 | 8.117 | 8.238 | 7.799 | 7.941 | 3,858,137 | -0.19(-2.30%) |
Aug 29, 2013 | 7.958 | 8.339 | 7.958 | 8.128 | 1,325,756 | +0.13(+1.69%) |
Aug 28, 2013 | 7.799 | 8.038 | 7.671 | 7.993 | 1,180,145 | +0.18(+2.30%) |
Aug 27, 2013 | 7.868 | 7.868 | 7.706 | 7.813 | 908,218 | -0.10(-1.22%) |
Aug 26, 2013 | 7.764 | 8.058 | 7.695 | 7.910 | 799,687 | +0.15(+1.96%) |
Aug 23, 2013 | 7.792 | 7.872 | 7.751 | 7.758 | 539,722 | -0.04(-0.58%) |
Aug 22, 2013 | 7.827 | 7.906 | 7.702 | 7.802 | 546,791 | -0.03(-0.40%) |
Aug 21, 2013 | 7.775 | 7.955 | 7.761 | 7.834 | 620,163 | +0.01(+0.09%) |
Aug 20, 2013 | 7.598 | 7.885 | 7.502 | 7.827 | 1,255,723 | +0.20(+2.68%) |
Aug 19, 2013 | 7.605 | 7.882 | 7.529 | 7.623 | 1,015,113 | +0.09(+1.24%) |
Aug 16, 2013 | 7.612 | 7.754 | 7.481 | 7.529 | 1,562,402 | -0.08(-1.00%) |
Aug 15, 2013 | 7.768 | 7.768 | 7.598 | 7.605 | 867,207 | -0.23(-2.91%) |
Aug 14, 2013 | 7.885 | 7.920 | 7.782 | 7.834 | 743,143 | -0.07(-0.88%) |
Aug 13, 2013 | 8.027 | 8.027 | 7.868 | 7.903 | 1,080,918 | -0.09(-1.08%) |
Aug 12, 2013 | 7.882 | 8.024 | 7.882 | 7.989 | 1,254,147 | +0.11(+1.40%) |
Aug 09, 2013 | 7.813 | 7.951 | 7.782 | 7.879 | 1,555,587 | +0.08(+1.06%) |
Aug 08, 2013 | 7.854 | 7.885 | 7.557 | 7.796 | 13,856,568 | -0.24(-2.93%) |
Aug 07, 2013 | 8.114 | 8.373 | 7.991 | 8.031 | 1,757,137 | -0.11(-1.40%) |
Aug 06, 2013 | 8.221 | 8.228 | 7.872 | 8.145 | 1,500,535 | -0.12(-1.46%) |
Aug 05, 2013 | 8.646 | 8.712 | 8.138 | 8.266 | 1,359,313 | -0.52(-5.94%) |
Aug 02, 2013 | 8.705 | 8.882 | 8.657 | 8.788 | 866,313 | +0.10(+1.11%) |