Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.356 | 7.414 | 7.347 | 7.409 | 44,345 | +0.13(+1.83%) |
Nov 27, 2013 | 7.258 | 7.338 | 7.254 | 7.276 | 238,163 | +0.00(+0.06%) |
Nov 26, 2013 | 7.258 | 7.289 | 7.227 | 7.271 | 61,579 | -0.02(-0.24%) |
Nov 25, 2013 | 7.378 | 7.391 | 7.280 | 7.289 | 69,889 | -0.04(-0.55%) |
Nov 22, 2013 | 7.245 | 7.347 | 7.245 | 7.329 | 68,354 | +0.05(+0.73%) |
Nov 21, 2013 | 7.320 | 7.329 | 7.268 | 7.276 | 54,150 | -0.12(-1.68%) |
Nov 20, 2013 | 7.467 | 7.485 | 7.374 | 7.400 | 103,399 | -0.09(-1.19%) |
Nov 19, 2013 | 7.529 | 7.618 | 7.454 | 7.489 | 420,407 | -0.14(-1.87%) |
Nov 18, 2013 | 7.676 | 7.723 | 7.632 | 7.632 | 109,592 | +0.06(+0.76%) |
Nov 15, 2013 | 7.525 | 7.578 | 7.503 | 7.574 | 162,754 | +0.11(+1.49%) |
Nov 14, 2013 | 7.347 | 7.480 | 7.311 | 7.463 | 356,144 | +0.13(+1.82%) |
Nov 13, 2013 | 7.151 | 7.343 | 7.151 | 7.329 | 360,124 | +0.16(+2.23%) |
Nov 12, 2013 | 7.231 | 7.258 | 7.107 | 7.169 | 253,909 | -0.15(-2.01%) |
Nov 11, 2013 | 7.307 | 7.356 | 7.276 | 7.316 | 187,343 | -0.04(-0.48%) |
Nov 08, 2013 | 7.218 | 7.360 | 7.191 | 7.351 | 445,499 | -0.08(-1.02%) |
Nov 07, 2013 | 7.503 | 7.521 | 7.427 | 7.427 | 203,765 | -0.13(-1.77%) |
Nov 06, 2013 | 7.521 | 7.578 | 7.485 | 7.561 | 158,338 | +0.00(+0.00%) |
Nov 05, 2013 | 7.538 | 7.578 | 7.485 | 7.561 | 114,538 | -0.07(-0.88%) |
Nov 04, 2013 | 7.627 | 7.654 | 7.592 | 7.627 | 147,979 | -0.01(-0.17%) |
Nov 01, 2013 | 7.632 | 7.681 | 7.569 | 7.641 | 163,880 | +0.03(+0.35%) |
Oct 31, 2013 | 7.618 | 7.699 | 7.605 | 7.614 | 226,547 | +0.01(+0.18%) |
Oct 30, 2013 | 7.596 | 7.627 | 7.547 | 7.601 | 213,484 | -0.01(-0.12%) |
Oct 29, 2013 | 7.574 | 7.641 | 7.574 | 7.610 | 270,151 | +0.12(+1.60%) |
Oct 28, 2013 | 7.525 | 7.547 | 7.463 | 7.489 | 276,100 | -0.08(-1.00%) |
Oct 25, 2013 | 7.565 | 7.605 | 7.547 | 7.565 | 245,194 | -0.02(-0.29%) |
Oct 24, 2013 | 7.587 | 7.605 | 7.565 | 7.587 | 88,422 | -0.02(-0.29%) |
Oct 23, 2013 | 7.583 | 7.645 | 7.552 | 7.610 | 221,280 | -0.07(-0.93%) |
Oct 22, 2013 | 7.636 | 7.714 | 7.636 | 7.681 | 186,547 | +0.02(+0.29%) |
Oct 21, 2013 | 7.592 | 7.690 | 7.592 | 7.658 | 124,222 | -0.02(-0.23%) |
Oct 18, 2013 | 7.694 | 7.712 | 7.650 | 7.676 | 1,233,148 | +0.05(+0.64%) |
Oct 17, 2013 | 7.436 | 7.627 | 7.418 | 7.627 | 256,439 | +0.23(+3.13%) |
Oct 16, 2013 | 7.325 | 7.418 | 7.325 | 7.396 | 71,206 | +0.02(+0.24%) |
Oct 15, 2013 | 7.405 | 7.405 | 7.343 | 7.378 | 102,561 | -0.13(-1.78%) |
Oct 14, 2013 | 7.383 | 7.538 | 7.382 | 7.512 | 75,440 | +0.06(+0.84%) |
Oct 11, 2013 | 7.454 | 7.457 | 7.343 | 7.449 | 399,755 | +0.09(+1.21%) |
Oct 10, 2013 | 7.262 | 7.360 | 7.200 | 7.360 | 322,598 | +0.25(+3.50%) |
Oct 09, 2013 | 7.040 | 7.147 | 7.040 | 7.111 | 115,051 | +0.13(+1.85%) |
Oct 08, 2013 | 7.009 | 7.040 | 6.938 | 6.982 | 187,500 | -0.07(-1.01%) |
Oct 07, 2013 | 6.995 | 7.089 | 6.972 | 7.053 | 64,909 | -0.00(-0.06%) |
Oct 04, 2013 | 6.969 | 7.089 | 6.969 | 7.058 | 56,995 | +0.11(+1.54%) |
Oct 03, 2013 | 6.946 | 7.000 | 6.911 | 6.951 | 117,817 | +0.07(+1.03%) |
Oct 02, 2013 | 6.800 | 6.889 | 6.800 | 6.880 | 101,195 | +0.01(+0.19%) |
Oct 01, 2013 | 6.831 | 6.871 | 6.702 | 6.866 | 260,990 | +0.16(+2.39%) |
Sep 30, 2013 | 6.550 | 6.737 | 6.550 | 6.706 | 180,012 | +0.04(+0.67%) |
Sep 27, 2013 | 6.688 | 6.695 | 6.648 | 6.662 | 173,671 | -0.13(-1.90%) |
Sep 26, 2013 | 6.760 | 6.828 | 6.760 | 6.791 | 63,912 | +0.05(+0.79%) |
Sep 25, 2013 | 6.657 | 6.764 | 6.657 | 6.737 | 53,458 | +0.05(+0.73%) |
Sep 24, 2013 | 6.693 | 6.711 | 6.639 | 6.688 | 82,008 | -0.00(-0.07%) |
Sep 23, 2013 | 6.639 | 6.733 | 6.639 | 6.693 | 170,743 | -0.11(-1.57%) |
Sep 20, 2013 | 6.884 | 6.884 | 6.787 | 6.800 | 135,871 | -0.21(-2.98%) |
Sep 19, 2013 | 6.960 | 7.044 | 6.916 | 7.009 | 199,032 | +0.08(+1.09%) |
Sep 18, 2013 | 6.702 | 6.938 | 6.657 | 6.933 | 413,634 | +0.21(+3.18%) |
Sep 17, 2013 | 6.675 | 6.746 | 6.675 | 6.720 | 101,008 | +0.00(+0.00%) |
Sep 16, 2013 | 6.697 | 6.742 | 6.675 | 6.720 | 197,340 | +0.04(+0.67%) |
Sep 13, 2013 | 6.657 | 6.724 | 6.631 | 6.675 | 188,437 | +0.02(+0.27%) |
Sep 12, 2013 | 6.675 | 6.693 | 6.657 | 6.657 | 93,637 | -0.10(-1.51%) |
Sep 11, 2013 | 6.697 | 6.764 | 6.693 | 6.760 | 202,462 | +0.03(+0.40%) |
Sep 10, 2013 | 6.688 | 6.737 | 6.675 | 6.733 | 227,657 | +0.14(+2.09%) |
Sep 09, 2013 | 6.470 | 6.613 | 6.453 | 6.595 | 173,003 | +0.21(+3.35%) |
Sep 06, 2013 | 6.364 | 6.439 | 6.337 | 6.381 | 271,807 | +0.08(+1.34%) |
Sep 05, 2013 | 6.177 | 6.332 | 6.168 | 6.297 | 241,408 | +0.18(+2.98%) |
Sep 04, 2013 | 6.030 | 6.199 | 6.030 | 6.114 | 247,949 | +0.18(+3.08%) |