Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.518 | 7.580 | 7.467 | 7.495 | 296,052 | -0.02(-0.30%) |
Oct 30, 2013 | 7.495 | 7.518 | 7.467 | 7.518 | 167,974 | +0.01(+0.08%) |
Oct 29, 2013 | 7.507 | 7.512 | 7.473 | 7.512 | 92,932 | +0.02(+0.23%) |
Oct 28, 2013 | 7.411 | 7.495 | 7.411 | 7.495 | 155,536 | +0.08(+1.14%) |
Oct 25, 2013 | 7.416 | 7.445 | 7.396 | 7.411 | 94,530 | +0.02(+0.31%) |
Oct 24, 2013 | 7.411 | 7.433 | 7.377 | 7.388 | 138,052 | -0.02(-0.23%) |
Oct 23, 2013 | 7.399 | 7.428 | 7.382 | 7.405 | 216,551 | +0.01(+0.08%) |
Oct 22, 2013 | 7.382 | 7.399 | 7.354 | 7.399 | 299,254 | +0.04(+0.54%) |
Oct 21, 2013 | 7.394 | 7.394 | 7.332 | 7.360 | 111,449 | -0.02(-0.31%) |
Oct 18, 2013 | 7.377 | 7.433 | 7.337 | 7.382 | 298,748 | +0.02(+0.23%) |
Oct 17, 2013 | 7.168 | 7.371 | 7.168 | 7.365 | 363,545 | +0.19(+2.60%) |
Oct 16, 2013 | 7.128 | 7.190 | 7.122 | 7.179 | 152,283 | +0.04(+0.55%) |
Oct 15, 2013 | 7.145 | 7.192 | 7.122 | 7.139 | 168,392 | -0.03(-0.47%) |
Oct 14, 2013 | 7.218 | 7.218 | 7.162 | 7.173 | 89,941 | -0.03(-0.39%) |
Oct 11, 2013 | 7.196 | 7.207 | 7.168 | 7.202 | 118,304 | +0.00(+0.04%) |
Oct 10, 2013 | 7.176 | 7.221 | 7.154 | 7.199 | 166,342 | -0.02(-0.23%) |
Oct 09, 2013 | 7.187 | 7.215 | 7.148 | 7.215 | 113,388 | +0.03(+0.47%) |
Oct 08, 2013 | 7.210 | 7.210 | 7.159 | 7.182 | 150,574 | -0.03(-0.39%) |
Oct 07, 2013 | 7.260 | 7.283 | 7.165 | 7.210 | 263,420 | -0.08(-1.16%) |
Oct 04, 2013 | 7.277 | 7.305 | 7.260 | 7.294 | 149,396 | +0.01(+0.08%) |
Oct 03, 2013 | 7.305 | 7.322 | 7.266 | 7.289 | 152,935 | -0.06(-0.77%) |
Oct 02, 2013 | 7.305 | 7.373 | 7.255 | 7.345 | 125,476 | +0.03(+0.46%) |
Oct 01, 2013 | 7.322 | 7.342 | 7.283 | 7.311 | 126,319 | +0.02(+0.31%) |
Sep 30, 2013 | 7.328 | 7.339 | 7.289 | 7.289 | 129,113 | -0.05(-0.69%) |
Sep 27, 2013 | 7.373 | 7.384 | 7.322 | 7.339 | 156,418 | -0.04(-0.61%) |
Sep 26, 2013 | 7.440 | 7.446 | 7.378 | 7.384 | 181,066 | -0.06(-0.83%) |
Sep 25, 2013 | 7.423 | 7.446 | 7.423 | 7.446 | 125,312 | +0.02(+0.30%) |
Sep 24, 2013 | 7.345 | 7.429 | 7.294 | 7.423 | 201,656 | +0.06(+0.84%) |
Sep 23, 2013 | 7.328 | 7.373 | 7.311 | 7.362 | 289,422 | +0.06(+0.77%) |
Sep 20, 2013 | 7.255 | 7.308 | 7.221 | 7.305 | 311,758 | +0.03(+0.39%) |
Sep 19, 2013 | 7.305 | 7.305 | 7.255 | 7.277 | 267,254 | -0.02(-0.31%) |
Sep 18, 2013 | 7.064 | 7.305 | 7.024 | 7.300 | 365,510 | +0.21(+3.01%) |
Sep 17, 2013 | 6.895 | 7.112 | 6.895 | 7.086 | 397,859 | +0.20(+2.94%) |
Sep 16, 2013 | 6.929 | 6.951 | 6.873 | 6.884 | 367,602 | -0.01(-0.16%) |
Sep 13, 2013 | 6.856 | 6.918 | 6.850 | 6.895 | 197,325 | +0.04(+0.57%) |
Sep 12, 2013 | 6.850 | 6.893 | 6.845 | 6.856 | 228,043 | +0.02(+0.29%) |
Sep 11, 2013 | 6.870 | 6.870 | 6.836 | 6.836 | 193,347 | -0.06(-0.81%) |
Sep 10, 2013 | 6.909 | 6.909 | 6.858 | 6.892 | 172,158 | -0.01(-0.16%) |
Sep 09, 2013 | 6.875 | 6.925 | 6.870 | 6.903 | 156,094 | +0.00(+0.00%) |
Sep 06, 2013 | 6.870 | 6.920 | 6.842 | 6.903 | 142,270 | +0.04(+0.65%) |
Sep 05, 2013 | 6.898 | 6.903 | 6.858 | 6.858 | 117,874 | -0.07(-0.97%) |
Sep 04, 2013 | 6.937 | 6.937 | 6.842 | 6.925 | 306,594 | +0.01(+0.16%) |
Sep 03, 2013 | 6.948 | 6.970 | 6.898 | 6.914 | 216,253 | -0.02(-0.24%) |
Aug 30, 2013 | 6.942 | 6.955 | 6.920 | 6.931 | 136,705 | -0.04(-0.64%) |
Aug 29, 2013 | 6.965 | 7.004 | 6.914 | 6.976 | 264,161 | -0.03(-0.40%) |
Aug 28, 2013 | 7.099 | 7.104 | 6.998 | 7.004 | 212,285 | -0.08(-1.10%) |
Aug 27, 2013 | 7.099 | 7.160 | 7.047 | 7.082 | 225,630 | -0.04(-0.55%) |
Aug 26, 2013 | 7.149 | 7.171 | 7.093 | 7.121 | 184,860 | -0.05(-0.70%) |
Aug 23, 2013 | 7.132 | 7.182 | 7.043 | 7.171 | 265,649 | +0.06(+0.86%) |
Aug 22, 2013 | 6.965 | 7.110 | 6.925 | 7.110 | 259,790 | +0.12(+1.76%) |
Aug 21, 2013 | 6.914 | 7.037 | 6.886 | 6.987 | 475,109 | +0.04(+0.64%) |
Aug 20, 2013 | 6.775 | 6.942 | 6.775 | 6.942 | 373,721 | +0.14(+2.05%) |
Aug 19, 2013 | 6.836 | 6.842 | 6.786 | 6.803 | 301,505 | -0.03(-0.49%) |
Aug 16, 2013 | 6.847 | 6.853 | 6.791 | 6.836 | 432,669 | -0.03(-0.41%) |
Aug 15, 2013 | 6.870 | 6.886 | 6.819 | 6.864 | 294,184 | -0.04(-0.65%) |
Aug 14, 2013 | 6.847 | 6.909 | 6.825 | 6.909 | 322,452 | +0.04(+0.57%) |
Aug 13, 2013 | 6.870 | 6.920 | 6.847 | 6.870 | 272,988 | -0.01(-0.20%) |
Aug 12, 2013 | 6.850 | 6.911 | 6.845 | 6.884 | 225,252 | +0.03(+0.49%) |
Aug 09, 2013 | 6.845 | 6.866 | 6.822 | 6.850 | 137,416 | -0.02(-0.24%) |
Aug 08, 2013 | 6.850 | 6.895 | 6.828 | 6.867 | 318,595 | +0.02(+0.24%) |
Aug 07, 2013 | 6.845 | 6.878 | 6.834 | 6.850 | 332,603 | -0.04(-0.64%) |
Aug 06, 2013 | 6.906 | 6.917 | 6.867 | 6.895 | 220,417 | -0.05(-0.72%) |
Aug 05, 2013 | 7.033 | 7.033 | 6.939 | 6.945 | 176,360 | -0.09(-1.26%) |
Aug 02, 2013 | 7.006 | 7.050 | 6.983 | 7.033 | 119,913 | +0.04(+0.56%) |