Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.630 | 7.756 | 7.576 | 7.612 | 427,276 | -0.02(-0.24%) |
Oct 30, 2013 | 7.819 | 7.864 | 7.567 | 7.630 | 826,461 | -0.19(-2.41%) |
Oct 29, 2013 | 7.926 | 7.944 | 7.729 | 7.819 | 303,908 | -0.08(-1.02%) |
Oct 28, 2013 | 7.881 | 7.926 | 7.828 | 7.899 | 309,926 | +0.04(+0.57%) |
Oct 25, 2013 | 7.926 | 7.926 | 7.774 | 7.855 | 312,215 | -0.04(-0.57%) |
Oct 24, 2013 | 8.025 | 8.025 | 7.846 | 7.899 | 409,538 | -0.10(-1.23%) |
Oct 23, 2013 | 8.016 | 8.097 | 7.917 | 7.998 | 366,503 | -0.04(-0.45%) |
Oct 22, 2013 | 8.097 | 8.151 | 8.007 | 8.034 | 488,293 | -0.01(-0.11%) |
Oct 21, 2013 | 8.088 | 8.146 | 8.007 | 8.043 | 351,253 | +0.00(+0.00%) |
Oct 18, 2013 | 8.079 | 8.115 | 8.034 | 8.043 | 861,310 | -0.01(-0.11%) |
Oct 17, 2013 | 7.819 | 8.052 | 7.819 | 8.052 | 857,230 | +0.22(+2.87%) |
Oct 16, 2013 | 7.935 | 7.940 | 7.738 | 7.828 | 523,012 | -0.09(-1.13%) |
Oct 15, 2013 | 7.953 | 7.989 | 7.890 | 7.917 | 561,339 | -0.02(-0.23%) |
Oct 14, 2013 | 7.908 | 7.989 | 7.850 | 7.935 | 747,254 | +0.01(+0.11%) |
Oct 11, 2013 | 7.792 | 7.949 | 7.765 | 7.926 | 542,722 | +0.13(+1.73%) |
Oct 10, 2013 | 7.729 | 7.819 | 7.657 | 7.792 | 602,250 | +0.13(+1.76%) |
Oct 09, 2013 | 7.558 | 7.684 | 7.487 | 7.657 | 876,374 | +0.10(+1.31%) |
Oct 08, 2013 | 7.424 | 7.567 | 7.370 | 7.558 | 772,391 | +0.15(+2.06%) |
Oct 07, 2013 | 7.343 | 7.415 | 7.316 | 7.406 | 227,407 | +0.02(+0.24%) |
Oct 04, 2013 | 7.352 | 7.442 | 7.352 | 7.388 | 286,204 | +0.02(+0.24%) |
Oct 03, 2013 | 7.379 | 7.406 | 7.271 | 7.370 | 326,366 | +0.00(+0.00%) |
Oct 02, 2013 | 7.361 | 7.388 | 7.298 | 7.370 | 359,612 | -0.01(-0.12%) |
Oct 01, 2013 | 7.226 | 7.379 | 7.217 | 7.379 | 866,076 | +0.17(+2.37%) |
Sep 27, 2013 | 7.208 | 7.208 | 7.154 | 7.208 | 490,313 | -0.01(-0.12%) |
Sep 26, 2013 | 7.163 | 7.244 | 7.163 | 7.217 | 355,781 | +0.05(+0.75%) |
Sep 25, 2013 | 7.361 | 7.361 | 7.153 | 7.163 | 420,853 | -0.17(-2.33%) |
Sep 24, 2013 | 7.370 | 7.397 | 7.289 | 7.334 | 434,141 | -0.01(-0.12%) |
Sep 23, 2013 | 7.298 | 7.361 | 7.145 | 7.343 | 520,444 | +0.04(+0.61%) |
Sep 20, 2013 | 7.433 | 7.442 | 7.289 | 7.298 | 1,122,737 | -0.10(-1.33%) |
Sep 19, 2013 | 7.379 | 7.451 | 7.379 | 7.397 | 694,418 | +0.02(+0.24%) |
Sep 18, 2013 | 7.379 | 7.406 | 7.361 | 7.379 | 994,849 | +0.02(+0.24%) |
Sep 17, 2013 | 7.379 | 7.436 | 7.334 | 7.361 | 908,512 | -0.04(-0.61%) |
Sep 16, 2013 | 7.455 | 7.469 | 7.379 | 7.406 | 833,261 | +0.01(+0.12%) |
Sep 13, 2013 | 7.343 | 7.397 | 7.298 | 7.397 | 866,699 | +0.05(+0.73%) |
Sep 12, 2013 | 7.361 | 7.388 | 7.244 | 7.343 | 891,917 | -0.04(-0.61%) |
Sep 11, 2013 | 7.406 | 7.522 | 7.343 | 7.388 | 542,146 | -0.04(-0.60%) |
Sep 10, 2013 | 7.531 | 7.531 | 7.262 | 7.433 | 594,406 | -0.10(-1.31%) |
Sep 09, 2013 | 7.504 | 7.531 | 7.446 | 7.531 | 535,185 | +0.08(+1.08%) |
Sep 06, 2013 | 7.334 | 7.451 | 7.235 | 7.451 | 1,080,280 | +0.15(+2.09%) |
Sep 05, 2013 | 7.343 | 7.353 | 7.217 | 7.298 | 1,153,338 | -0.06(-0.85%) |
Sep 04, 2013 | 7.433 | 7.504 | 7.271 | 7.361 | 4,209,355 | -0.24(-3.19%) |
Sep 03, 2013 | 7.675 | 7.756 | 7.549 | 7.603 | 529,137 | +0.00(+0.00%) |
Aug 30, 2013 | 7.747 | 7.774 | 7.567 | 7.603 | 419,554 | -0.16(-2.08%) |
Aug 29, 2013 | 7.693 | 7.895 | 7.693 | 7.765 | 784,093 | +0.06(+0.82%) |
Aug 28, 2013 | 7.675 | 7.729 | 7.639 | 7.702 | 1,144,399 | +0.07(+0.94%) |
Aug 27, 2013 | 7.603 | 7.666 | 7.540 | 7.630 | 685,546 | -0.02(-0.23%) |
Aug 26, 2013 | 7.621 | 7.657 | 7.576 | 7.648 | 490,246 | +0.04(+0.47%) |
Aug 23, 2013 | 7.567 | 7.657 | 7.495 | 7.612 | 689,537 | +0.04(+0.59%) |
Aug 22, 2013 | 7.451 | 7.567 | 7.092 | 7.567 | 2,089,709 | -0.15(-1.98%) |
Aug 21, 2013 | 7.684 | 7.796 | 7.630 | 7.720 | 557,855 | +0.03(+0.35%) |
Aug 20, 2013 | 7.630 | 7.693 | 7.585 | 7.693 | 419,973 | +0.09(+1.18%) |
Aug 19, 2013 | 7.657 | 7.729 | 7.549 | 7.603 | 454,922 | -0.08(-1.05%) |
Aug 16, 2013 | 7.522 | 7.693 | 7.424 | 7.684 | 619,533 | +0.19(+2.51%) |
Aug 15, 2013 | 7.708 | 7.708 | 7.495 | 7.495 | 290,016 | -0.27(-3.43%) |
Aug 14, 2013 | 7.691 | 7.775 | 7.637 | 7.762 | 351,255 | +0.09(+1.16%) |
Aug 13, 2013 | 8.001 | 8.001 | 7.664 | 7.673 | 668,764 | -0.31(-3.89%) |
Aug 12, 2013 | 7.966 | 8.019 | 7.868 | 7.983 | 557,852 | +0.00(+0.00%) |
Aug 09, 2013 | 7.815 | 7.983 | 7.770 | 7.983 | 382,304 | +0.15(+1.93%) |
Aug 08, 2013 | 7.930 | 7.939 | 7.824 | 7.833 | 359,960 | -0.05(-0.67%) |
Aug 07, 2013 | 7.912 | 7.974 | 7.850 | 7.886 | 626,248 | -0.02(-0.22%) |
Aug 06, 2013 | 7.983 | 8.037 | 7.886 | 7.904 | 288,428 | -0.08(-1.00%) |
Aug 05, 2013 | 7.912 | 8.010 | 7.868 | 7.983 | 557,020 | +0.04(+0.45%) |
Aug 02, 2013 | 7.948 | 8.028 | 7.815 | 7.948 | 526,327 | -0.01(-0.11%) |