Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.511 | 7.604 | 7.479 | 7.583 | 0 | +0.11(+1.51%) |
Nov 27, 2013 | 7.398 | 7.491 | 7.358 | 7.471 | 0 | +0.10(+1.42%) |
Nov 26, 2013 | 7.402 | 7.430 | 7.342 | 7.366 | 0 | -0.02(-0.27%) |
Nov 25, 2013 | 7.402 | 7.418 | 7.289 | 7.386 | 338,720 | +0.03(+0.38%) |
Nov 22, 2013 | 7.350 | 7.410 | 7.184 | 7.358 | 0 | +0.04(+0.50%) |
Nov 21, 2013 | 7.406 | 7.442 | 7.287 | 7.321 | 456,623 | -0.04(-0.49%) |
Nov 20, 2013 | 7.249 | 7.370 | 7.188 | 7.358 | 0 | +0.15(+2.07%) |
Nov 19, 2013 | 7.200 | 7.253 | 7.161 | 7.209 | 291,104 | +0.01(+0.11%) |
Nov 18, 2013 | 7.200 | 7.217 | 7.136 | 7.200 | 0 | +0.04(+0.62%) |
Nov 15, 2013 | 7.160 | 7.229 | 7.140 | 7.156 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 7.144 | 7.213 | 7.067 | 7.136 | 220,457 | +0.04(+0.63%) |
Nov 12, 2013 | 7.043 | 7.123 | 7.025 | 7.092 | 0 | +0.05(+0.69%) |
Nov 11, 2013 | 7.011 | 7.075 | 6.955 | 7.043 | 0 | +0.04(+0.63%) |
Nov 08, 2013 | 6.922 | 7.035 | 6.854 | 6.999 | 0 | +0.06(+0.81%) |
Nov 07, 2013 | 7.075 | 7.075 | 6.918 | 6.942 | 496,657 | -0.14(-1.94%) |
Nov 06, 2013 | 7.132 | 7.132 | 7.055 | 7.080 | 292,575 | -0.02(-0.23%) |
Nov 05, 2013 | 7.047 | 7.132 | 6.980 | 7.096 | 420,028 | +0.04(+0.51%) |
Nov 04, 2013 | 7.108 | 7.124 | 7.003 | 7.059 | 315,246 | -0.02(-0.34%) |
Nov 01, 2013 | 7.084 | 7.112 | 7.007 | 7.084 | 0 | -0.01(-0.17%) |
Oct 31, 2013 | 7.168 | 7.222 | 7.096 | 7.096 | 0 | -0.07(-0.96%) |
Oct 30, 2013 | 7.245 | 7.245 | 7.160 | 7.164 | 350,415 | -0.08(-1.06%) |
Oct 29, 2013 | 7.192 | 7.245 | 7.140 | 7.241 | 0 | +0.07(+1.01%) |
Oct 28, 2013 | 7.188 | 7.192 | 7.112 | 7.168 | 0 | -0.01(-0.11%) |
Oct 25, 2013 | 7.168 | 7.188 | 7.120 | 7.176 | 0 | +0.04(+0.51%) |
Oct 24, 2013 | 7.080 | 7.144 | 7.045 | 7.140 | 597,304 | +0.08(+1.20%) |
Oct 23, 2013 | 6.922 | 7.063 | 6.906 | 7.055 | 0 | +0.13(+1.86%) |
Oct 22, 2013 | 6.946 | 6.967 | 6.898 | 6.926 | 506,159 | -0.01(-0.17%) |
Oct 21, 2013 | 7.015 | 7.027 | 6.914 | 6.938 | 424,740 | -0.08(-1.21%) |
Oct 18, 2013 | 7.043 | 7.047 | 6.963 | 7.023 | 572,391 | +0.04(+0.52%) |
Oct 17, 2013 | 6.902 | 7.035 | 6.898 | 6.987 | 342,778 | +0.08(+1.23%) |
Oct 16, 2013 | 6.894 | 6.938 | 6.858 | 6.902 | 350,247 | +0.06(+0.88%) |
Oct 15, 2013 | 6.906 | 6.922 | 6.821 | 6.842 | 240,350 | -0.07(-0.99%) |
Oct 14, 2013 | 6.890 | 6.926 | 6.854 | 6.910 | 336,443 | -0.02(-0.23%) |
Oct 11, 2013 | 6.809 | 6.926 | 6.809 | 6.926 | 0 | +0.11(+1.60%) |
Oct 10, 2013 | 6.821 | 6.870 | 6.793 | 6.817 | 390,593 | +0.04(+0.54%) |
Oct 09, 2013 | 6.745 | 6.817 | 6.741 | 6.781 | 0 | +0.03(+0.48%) |
Oct 08, 2013 | 6.793 | 6.805 | 6.741 | 6.749 | 355,979 | -0.02(-0.36%) |
Oct 07, 2013 | 6.801 | 6.850 | 6.773 | 6.773 | 0 | -0.05(-0.77%) |
Oct 04, 2013 | 6.805 | 6.850 | 6.785 | 6.826 | 0 | +0.04(+0.59%) |
Oct 03, 2013 | 6.926 | 6.926 | 6.777 | 6.785 | 0 | -0.13(-1.92%) |
Oct 02, 2013 | 6.922 | 6.950 | 6.882 | 6.918 | 563,219 | -0.06(-0.87%) |
Oct 01, 2013 | 6.995 | 7.007 | 6.934 | 6.979 | 704,289 | -0.11(-1.59%) |
Sep 27, 2013 | 7.100 | 7.112 | 7.027 | 7.092 | 0 | +0.00(+0.06%) |
Sep 26, 2013 | 7.063 | 7.120 | 7.035 | 7.088 | 924,982 | +0.02(+0.23%) |
Sep 25, 2013 | 7.027 | 7.100 | 6.975 | 7.071 | 779,574 | +0.08(+1.10%) |
Sep 24, 2013 | 6.890 | 7.011 | 6.862 | 6.995 | 985,171 | +0.08(+1.23%) |
Sep 23, 2013 | 6.878 | 6.938 | 6.854 | 6.910 | 627,652 | +0.01(+0.12%) |
Sep 20, 2013 | 6.890 | 6.934 | 6.838 | 6.902 | 0 | +0.05(+0.71%) |
Sep 19, 2013 | 6.938 | 6.946 | 6.834 | 6.854 | 751,751 | -0.10(-1.51%) |
Sep 18, 2013 | 6.910 | 6.959 | 6.850 | 6.959 | 0 | +0.02(+0.29%) |
Sep 17, 2013 | 6.959 | 6.967 | 6.834 | 6.938 | 0 | +0.02(+0.23%) |
Sep 16, 2013 | 6.950 | 7.027 | 6.894 | 6.922 | 0 | +0.01(+0.18%) |
Sep 13, 2013 | 6.862 | 6.934 | 6.850 | 6.910 | 0 | +0.04(+0.53%) |
Sep 12, 2013 | 6.834 | 6.882 | 6.773 | 6.874 | 0 | -0.10(-1.45%) |
Sep 11, 2013 | 7.059 | 7.112 | 6.926 | 6.975 | 0 | -0.10(-1.37%) |
Sep 10, 2013 | 6.933 | 7.115 | 6.885 | 7.071 | 603,223 | +0.14(+2.06%) |
Sep 09, 2013 | 6.917 | 6.953 | 6.854 | 6.929 | 0 | +0.05(+0.75%) |
Sep 06, 2013 | 6.925 | 6.925 | 6.786 | 6.877 | 0 | -0.01(-0.12%) |
Sep 05, 2013 | 6.925 | 6.925 | 6.830 | 6.885 | 0 | -0.03(-0.40%) |
Sep 04, 2013 | 6.909 | 6.929 | 6.866 | 6.913 | 0 | +0.03(+0.46%) |