Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.202 | 7.300 | 7.187 | 7.288 | 90,571 | +0.07(+0.92%) |
Aug 29, 2013 | 7.144 | 7.233 | 7.113 | 7.222 | 100,926 | +0.05(+0.76%) |
Aug 28, 2013 | 7.206 | 7.206 | 7.074 | 7.167 | 148,080 | +0.00(+0.00%) |
Aug 27, 2013 | 7.109 | 7.171 | 7.062 | 7.167 | 229,770 | +0.08(+1.15%) |
Aug 26, 2013 | 7.086 | 7.140 | 7.047 | 7.086 | 257,924 | +0.00(+0.00%) |
Aug 23, 2013 | 7.156 | 7.156 | 7.039 | 7.086 | 137,173 | -0.04(-0.60%) |
Aug 22, 2013 | 7.195 | 7.233 | 7.062 | 7.128 | 190,454 | -0.04(-0.49%) |
Aug 21, 2013 | 7.210 | 7.254 | 7.062 | 7.163 | 127,975 | -0.01(-0.16%) |
Aug 20, 2013 | 7.066 | 7.175 | 7.008 | 7.175 | 204,561 | +0.05(+0.77%) |
Aug 19, 2013 | 7.222 | 7.260 | 7.101 | 7.121 | 139,368 | -0.05(-0.71%) |
Aug 16, 2013 | 7.148 | 7.179 | 6.977 | 7.171 | 164,615 | +0.00(+0.05%) |
Aug 15, 2013 | 7.292 | 7.358 | 7.117 | 7.167 | 118,468 | -0.15(-2.09%) |
Aug 14, 2013 | 7.313 | 7.359 | 7.224 | 7.320 | 139,673 | -0.06(-0.79%) |
Aug 13, 2013 | 7.374 | 7.394 | 7.266 | 7.378 | 97,349 | -0.02(-0.26%) |
Aug 12, 2013 | 7.401 | 7.440 | 7.285 | 7.398 | 70,625 | +0.04(+0.58%) |
Aug 09, 2013 | 7.336 | 7.394 | 7.313 | 7.355 | 124,142 | +0.01(+0.11%) |
Aug 08, 2013 | 7.371 | 7.371 | 7.231 | 7.347 | 115,750 | +0.01(+0.11%) |
Aug 07, 2013 | 7.324 | 7.340 | 7.166 | 7.340 | 177,728 | +0.03(+0.48%) |
Aug 06, 2013 | 7.367 | 7.367 | 7.197 | 7.305 | 132,280 | -0.05(-0.68%) |
Aug 05, 2013 | 7.363 | 7.367 | 7.316 | 7.355 | 106,221 | -0.01(-0.16%) |
Aug 02, 2013 | 7.382 | 7.382 | 7.313 | 7.367 | 93,084 | +0.02(+0.32%) |
Aug 01, 2013 | 7.305 | 7.381 | 7.305 | 7.343 | 116,919 | -0.00(-0.05%) |
Jul 31, 2013 | 7.320 | 7.355 | 7.258 | 7.347 | 85,758 | +0.04(+0.53%) |
Jul 30, 2013 | 7.355 | 7.413 | 7.173 | 7.309 | 155,929 | +0.00(+0.05%) |
Jul 29, 2013 | 7.371 | 7.371 | 7.166 | 7.305 | 214,211 | -0.03(-0.47%) |
Jul 26, 2013 | 7.293 | 7.343 | 7.216 | 7.340 | 64,659 | +0.08(+1.06%) |
Jul 25, 2013 | 7.189 | 7.262 | 7.069 | 7.262 | 114,752 | +0.07(+1.02%) |
Jul 24, 2013 | 7.313 | 7.355 | 7.038 | 7.189 | 343,570 | -0.09(-1.17%) |
Jul 23, 2013 | 7.336 | 7.336 | 7.212 | 7.274 | 222,784 | -0.06(-0.84%) |
Jul 22, 2013 | 7.405 | 7.409 | 7.309 | 7.336 | 165,750 | -0.06(-0.84%) |
Jul 19, 2013 | 7.417 | 7.417 | 7.290 | 7.398 | 175,148 | -0.03(-0.47%) |
Jul 18, 2013 | 7.432 | 7.432 | 7.386 | 7.432 | 168,481 | -0.02(-0.31%) |
Jul 17, 2013 | 7.413 | 7.459 | 7.351 | 7.456 | 116,611 | +0.10(+1.37%) |
Jul 16, 2013 | 7.417 | 7.436 | 7.274 | 7.355 | 153,144 | -0.05(-0.68%) |
Jul 15, 2013 | 7.386 | 7.432 | 7.351 | 7.405 | 113,912 | +0.02(+0.21%) |
Jul 12, 2013 | 7.382 | 7.405 | 7.347 | 7.390 | 150,348 | +0.01(+0.16%) |
Jul 11, 2013 | 7.367 | 7.401 | 7.262 | 7.378 | 165,755 | +0.00(+0.00%) |
Jul 10, 2013 | 7.355 | 7.398 | 7.313 | 7.378 | 215,833 | +0.04(+0.58%) |
Jul 09, 2013 | 7.382 | 7.347 | 7.251 | 7.336 | 198,163 | +0.00(+0.00%) |
Jul 08, 2013 | 7.390 | 7.390 | 7.328 | 7.336 | 88,657 | -0.02(-0.26%) |
Jul 05, 2013 | 7.340 | 7.374 | 7.274 | 7.355 | 74,359 | +0.02(+0.21%) |
Jul 03, 2013 | 7.343 | 7.401 | 7.305 | 7.340 | 65,569 | +0.02(+0.26%) |
Jul 02, 2013 | 7.390 | 7.390 | 7.251 | 7.320 | 90,540 | -0.03(-0.37%) |
Jul 01, 2013 | 7.332 | 7.467 | 7.332 | 7.347 | 98,815 | +0.08(+1.12%) |
Jun 28, 2013 | 7.429 | 7.432 | 7.226 | 7.266 | 182,383 | -0.08(-1.11%) |
Jun 26, 2013 | 7.282 | 7.407 | 7.258 | 7.347 | 165,724 | +0.08(+1.12%) |
Jun 25, 2013 | 7.452 | 7.452 | 7.185 | 7.266 | 289,166 | -0.05(-0.69%) |
Jun 24, 2013 | 7.386 | 7.456 | 7.231 | 7.316 | 188,274 | -0.05(-0.68%) |
Jun 21, 2013 | 7.432 | 7.498 | 7.270 | 7.367 | 242,254 | -0.02(-0.26%) |
Jun 20, 2013 | 7.378 | 7.475 | 7.256 | 7.386 | 329,013 | +0.06(+0.84%) |
Jun 19, 2013 | 7.185 | 7.405 | 7.181 | 7.324 | 442,768 | +0.14(+1.94%) |
Jun 18, 2013 | 7.413 | 7.444 | 7.123 | 7.185 | 778,776 | -0.25(-3.33%) |
Jun 17, 2013 | 7.456 | 7.498 | 7.409 | 7.432 | 186,572 | +0.01(+0.16%) |
Jun 14, 2013 | 7.502 | 7.502 | 7.409 | 7.421 | 185,585 | -0.05(-0.67%) |
Jun 13, 2013 | 7.529 | 7.579 | 7.448 | 7.471 | 120,550 | +0.02(+0.21%) |
Jun 12, 2013 | 7.572 | 7.572 | 7.456 | 7.456 | 201,142 | -0.10(-1.33%) |
Jun 11, 2013 | 7.579 | 7.579 | 7.502 | 7.556 | 170,428 | -0.04(-0.51%) |
Jun 10, 2013 | 7.614 | 7.622 | 7.502 | 7.595 | 184,261 | +0.00(+0.05%) |
Jun 07, 2013 | 7.610 | 7.630 | 7.525 | 7.591 | 178,150 | -0.02(-0.25%) |
Jun 06, 2013 | 7.630 | 7.630 | 7.514 | 7.610 | 243,593 | -0.01(-0.10%) |
Jun 05, 2013 | 7.618 | 7.618 | 7.556 | 7.618 | 127,191 | +0.02(+0.25%) |
Jun 04, 2013 | 7.626 | 7.684 | 7.579 | 7.599 | 190,832 | -0.06(-0.81%) |
Jun 03, 2013 | 7.672 | 7.676 | 7.583 | 7.661 | 292,060 | -0.03(-0.35%) |
May 31, 2013 | 7.657 | 7.688 | 7.618 | 7.688 | 228,176 | +0.05(+0.71%) |
May 30, 2013 | 7.649 | 7.649 | 7.558 | 7.633 | 297,658 | +0.02(+0.25%) |
May 29, 2013 | 7.680 | 7.680 | 7.556 | 7.614 | 202,724 | -0.08(-1.01%) |
May 28, 2013 | 7.726 | 7.726 | 7.545 | 7.691 | 291,628 | -0.02(-0.20%) |
May 24, 2013 | 7.668 | 7.722 | 7.610 | 7.707 | 191,175 | +0.02(+0.30%) |
May 23, 2013 | 7.657 | 7.684 | 7.568 | 7.684 | 139,373 | +0.01(+0.10%) |
May 22, 2013 | 7.672 | 7.707 | 7.564 | 7.676 | 175,869 | +0.04(+0.51%) |
May 21, 2013 | 7.711 | 7.711 | 7.568 | 7.637 | 176,086 | -0.07(-0.90%) |
May 20, 2013 | 7.711 | 7.711 | 7.633 | 7.707 | 188,765 | +0.02(+0.30%) |
May 17, 2013 | 7.715 | 7.722 | 7.626 | 7.684 | 131,641 | -0.03(-0.35%) |
May 16, 2013 | 7.726 | 7.730 | 7.618 | 7.711 | 411,982 | -0.05(-0.70%) |
May 15, 2013 | 7.831 | 7.831 | 7.707 | 7.765 | 294,157 | -0.04(-0.50%) |
May 13, 2013 | 7.815 | 7.815 | 7.738 | 7.804 | 282,675 | +0.03(+0.35%) |
May 10, 2013 | 7.734 | 7.893 | 7.668 | 7.777 | 558,055 | +0.04(+0.55%) |
May 09, 2013 | 7.688 | 7.769 | 7.684 | 7.734 | 455,203 | +0.02(+0.25%) |
May 08, 2013 | 7.715 | 7.719 | 7.661 | 7.715 | 214,928 | +0.01(+0.10%) |
May 07, 2013 | 7.730 | 7.746 | 7.695 | 7.707 | 159,531 | -0.00(-0.05%) |
May 06, 2013 | 7.722 | 7.750 | 7.695 | 7.711 | 115,944 | -0.05(-0.65%) |
May 03, 2013 | 7.695 | 7.761 | 7.730 | 7.761 | 211,201 | +0.03(+0.40%) |
May 02, 2013 | 7.711 | 7.738 | 7.705 | 7.730 | 73,589 | +0.03(+0.35%) |
May 01, 2013 | 7.707 | 7.726 | 7.688 | 7.703 | 134,007 | +0.01(+0.10%) |
Apr 30, 2013 | 7.711 | 7.715 | 7.684 | 7.695 | 245,527 | +0.00(+0.05%) |
Apr 29, 2013 | 7.610 | 7.703 | 7.610 | 7.692 | 183,891 | +0.01(+0.15%) |
Apr 26, 2013 | 7.645 | 7.688 | 7.653 | 7.680 | 54,357 | +0.03(+0.35%) |
Apr 25, 2013 | 7.653 | 7.680 | 7.630 | 7.653 | 173,193 | +0.01(+0.15%) |
Apr 24, 2013 | 7.641 | 7.653 | 7.603 | 7.641 | 123,777 | -0.01(-0.15%) |
Apr 23, 2013 | 7.591 | 7.653 | 7.591 | 7.653 | 319,272 | +0.03(+0.35%) |
Apr 22, 2013 | 7.614 | 7.637 | 7.572 | 7.626 | 181,119 | +0.01(+0.15%) |
Apr 19, 2013 | 7.668 | 7.668 | 7.545 | 7.614 | 227,643 | -0.03(-0.45%) |
Apr 18, 2013 | 7.664 | 7.664 | 7.591 | 7.649 | 168,711 | -0.01(-0.10%) |
Apr 17, 2013 | 7.637 | 7.688 | 7.637 | 7.657 | 128,039 | -0.02(-0.20%) |
Apr 16, 2013 | 7.653 | 7.676 | 7.637 | 7.672 | 66,803 | +0.02(+0.30%) |
Apr 15, 2013 | 7.649 | 7.653 | 7.606 | 7.649 | 167,754 | -0.03(-0.35%) |
Apr 12, 2013 | 7.645 | 7.691 | 7.622 | 7.676 | 225,871 | +0.00(+0.05%) |
Apr 11, 2013 | 7.691 | 7.707 | 7.626 | 7.672 | 167,884 | +0.01(+0.10%) |
Apr 10, 2013 | 7.657 | 7.726 | 7.606 | 7.664 | 315,553 | -0.00(-0.05%) |
Apr 09, 2013 | 7.719 | 7.719 | 7.630 | 7.668 | 141,150 | -0.07(-0.85%) |
Apr 08, 2013 | 7.688 | 7.734 | 7.637 | 7.734 | 287,472 | +0.00(+0.05%) |
Apr 05, 2013 | 7.695 | 7.730 | 7.630 | 7.730 | 101,028 | +0.00(+0.00%) |
Apr 04, 2013 | 7.715 | 7.730 | 7.653 | 7.730 | 186,709 | +0.00(+0.05%) |
Apr 03, 2013 | 7.711 | 7.734 | 7.676 | 7.726 | 122,968 | -0.01(-0.15%) |
Apr 02, 2013 | 7.722 | 7.738 | 7.684 | 7.738 | 142,986 | +0.01(+0.15%) |
Apr 01, 2013 | 7.726 | 7.815 | 7.684 | 7.726 | 133,524 | -0.01(-0.10%) |
Mar 28, 2013 | 7.649 | 7.734 | 7.587 | 7.734 | 884,444 | +0.11(+1.41%) |
Mar 27, 2013 | 7.579 | 7.664 | 7.539 | 7.627 | 277,009 | +0.06(+0.73%) |
Mar 26, 2013 | 7.521 | 7.575 | 7.517 | 7.572 | 235,287 | +0.03(+0.41%) |
Mar 25, 2013 | 7.541 | 7.595 | 7.502 | 7.541 | 215,913 | +0.00(+0.00%) |
Mar 22, 2013 | 7.610 | 7.610 | 7.521 | 7.541 | 157,503 | -0.03(-0.36%) |
Mar 21, 2013 | 7.521 | 7.572 | 7.510 | 7.568 | 129,047 | +0.01(+0.10%) |
Mar 20, 2013 | 7.541 | 7.603 | 7.506 | 7.560 | 140,105 | -0.00(-0.05%) |
Mar 19, 2013 | 7.572 | 7.588 | 7.541 | 7.564 | 52,614 | -0.03(-0.41%) |
Mar 18, 2013 | 7.533 | 7.610 | 7.521 | 7.595 | 122,528 | +0.06(+0.82%) |
Mar 15, 2013 | 7.630 | 7.668 | 7.514 | 7.533 | 91,895 | -0.10(-1.27%) |
Mar 14, 2013 | 7.545 | 7.657 | 7.545 | 7.630 | 96,112 | +0.10(+1.39%) |
Mar 13, 2013 | 7.572 | 7.572 | 7.506 | 7.525 | 313,802 | -0.02(-0.21%) |
Mar 12, 2013 | 7.545 | 7.575 | 7.529 | 7.541 | 177,302 | -0.03(-0.44%) |
Mar 11, 2013 | 7.610 | 7.610 | 7.548 | 7.574 | 77,695 | +0.01(+0.13%) |
Mar 08, 2013 | 7.575 | 7.637 | 7.545 | 7.564 | 131,287 | -0.02(-0.25%) |
Mar 07, 2013 | 7.579 | 7.610 | 7.541 | 7.583 | 98,941 | +0.00(+0.05%) |
Mar 06, 2013 | 7.595 | 7.618 | 7.556 | 7.579 | 73,578 | -0.02(-0.30%) |
Mar 05, 2013 | 7.614 | 7.653 | 7.579 | 7.602 | 108,714 | +0.01(+0.10%) |
Mar 04, 2013 | 7.641 | 7.664 | 7.587 | 7.595 | 90,873 | -0.06(-0.81%) |
Mar 01, 2013 | 7.610 | 7.672 | 7.583 | 7.657 | 89,867 | +0.05(+0.66%) |
Feb 28, 2013 | 7.637 | 7.637 | 7.556 | 7.606 | 82,795 | +0.05(+0.72%) |
Feb 27, 2013 | 7.533 | 7.581 | 7.525 | 7.552 | 75,513 | +0.03(+0.41%) |
Feb 26, 2013 | 7.548 | 7.560 | 7.510 | 7.521 | 81,577 | -0.05(-0.61%) |
Feb 22, 2013 | 7.649 | 7.676 | 7.533 | 7.568 | 159,746 | -0.05(-0.71%) |
Feb 21, 2013 | 7.610 | 7.664 | 7.545 | 7.622 | 157,392 | +0.05(+0.66%) |
Feb 20, 2013 | 7.618 | 7.630 | 7.532 | 7.572 | 256,373 | +0.04(+0.51%) |
Feb 19, 2013 | 7.514 | 7.734 | 7.510 | 7.533 | 112,104 | +0.07(+0.88%) |
Feb 15, 2013 | 7.514 | 7.521 | 7.452 | 7.467 | 46,498 | -0.05(-0.62%) |
Feb 14, 2013 | 7.498 | 7.514 | 7.417 | 7.514 | 61,145 | +0.01(+0.10%) |
Feb 13, 2013 | 7.467 | 7.537 | 7.425 | 7.506 | 78,450 | +0.03(+0.47%) |
Feb 12, 2013 | 7.429 | 7.506 | 7.429 | 7.471 | 54,344 | +0.02(+0.26%) |
Feb 11, 2013 | 7.444 | 7.452 | 7.394 | 7.452 | 55,104 | +0.02(+0.31%) |
Feb 08, 2013 | 7.444 | 7.467 | 7.394 | 7.429 | 150,371 | -0.02(-0.21%) |
Feb 07, 2013 | 7.401 | 7.444 | 7.390 | 7.444 | 143,899 | +0.01(+0.10%) |
Feb 06, 2013 | 7.413 | 7.440 | 7.401 | 7.436 | 143,578 | +0.00(+0.05%) |
Feb 04, 2013 | 7.452 | 7.452 | 7.378 | 7.432 | 137,615 | -0.03(-0.41%) |
Feb 01, 2013 | 7.459 | 7.467 | 7.390 | 7.463 | 62,831 | +0.03(+0.42%) |
Jan 31, 2013 | 7.541 | 7.541 | 7.386 | 7.432 | 254,159 | -0.07(-0.98%) |
Jan 30, 2013 | 7.436 | 7.579 | 7.417 | 7.506 | 132,461 | +0.06(+0.83%) |
Jan 29, 2013 | 7.394 | 7.452 | 7.382 | 7.444 | 210,803 | +0.04(+0.52%) |
Jan 28, 2013 | 7.525 | 7.525 | 7.378 | 7.405 | 279,000 | -0.02(-0.26%) |
Jan 25, 2013 | 7.479 | 7.548 | 7.405 | 7.425 | 258,514 | -0.06(-0.78%) |
Jan 24, 2013 | 7.483 | 7.541 | 7.475 | 7.483 | 162,898 | -0.02(-0.26%) |
Jan 23, 2013 | 7.567 | 7.579 | 7.490 | 7.502 | 54,059 | -0.07(-0.87%) |
Jan 22, 2013 | 7.599 | 7.599 | 7.463 | 7.568 | 134,173 | -0.01(-0.15%) |
Jan 18, 2013 | 7.510 | 7.579 | 7.510 | 7.579 | 51,080 | +0.08(+1.03%) |
Jan 17, 2013 | 7.480 | 7.574 | 7.480 | 7.502 | 50,871 | +0.02(+0.31%) |
Jan 16, 2013 | 7.633 | 7.637 | 7.440 | 7.479 | 228,951 | -0.03(-0.41%) |
Jan 15, 2013 | 7.691 | 7.691 | 7.502 | 7.510 | 207,472 | -0.13(-1.67%) |
Jan 14, 2013 | 7.695 | 7.719 | 7.610 | 7.637 | 103,159 | -0.09(-1.20%) |
Jan 11, 2013 | 7.695 | 7.730 | 7.618 | 7.730 | 175,610 | +0.02(+0.20%) |
Jan 10, 2013 | 7.734 | 7.753 | 7.676 | 7.715 | 371,839 | -0.03(-0.35%) |
Jan 09, 2013 | 7.657 | 7.742 | 7.657 | 7.742 | 222,911 | +0.08(+1.06%) |
Jan 08, 2013 | 7.695 | 7.695 | 7.649 | 7.661 | 659,322 | -0.14(-1.74%) |
Jan 07, 2013 | 7.734 | 7.846 | 7.719 | 7.796 | 137,767 | +0.06(+0.80%) |
Jan 04, 2013 | 7.734 | 7.734 | 7.734 | 7.734 | 46,030 | -0.00(-0.04%) |
Jan 03, 2013 | 7.738 | 7.765 | 7.734 | 7.738 | 35,983 | -0.00(-0.00%) |
Jan 02, 2013 | 7.738 | 7.761 | 7.734 | 7.738 | 73,700 | +0.00(+0.00%) |
Dec 31, 2012 | 7.734 | 7.779 | 7.734 | 7.738 | 24,308 | +0.00(+0.00%) |
Dec 28, 2012 | 7.738 | 7.761 | 7.738 | 7.738 | 28,143 | +0.00(+0.05%) |
Dec 27, 2012 | 7.753 | 7.753 | 7.715 | 7.734 | 55,339 | -0.02(-0.25%) |
Dec 26, 2012 | 7.742 | 7.753 | 7.742 | 7.753 | 8,399 | +0.02(+0.25%) |
Dec 24, 2012 | 7.748 | 7.748 | 7.734 | 7.734 | 3,361 | +0.00(+0.00%) |
Dec 21, 2012 | 7.734 | 7.738 | 7.734 | 7.734 | 100,594 | -0.00(-0.05%) |
Dec 20, 2012 | 7.792 | 7.792 | 7.734 | 7.738 | 36,203 | +0.00(+0.05%) |
Dec 19, 2012 | 7.734 | 7.738 | 7.719 | 7.734 | 72,924 | +0.00(+0.00%) |
Dec 18, 2012 | 7.846 | 7.846 | 7.552 | 7.734 | 25,208 | -0.04(-0.50%) |
Dec 17, 2012 | 7.773 | 7.773 | 7.753 | 7.773 | 12,231 | +0.04(+0.50%) |
Dec 14, 2012 | 7.734 | 7.746 | 7.715 | 7.734 | 103,490 | +0.00(+0.00%) |
Dec 13, 2012 | 7.746 | 7.773 | 7.734 | 7.734 | 126,880 | -0.03(-0.43%) |
Dec 12, 2012 | 7.772 | 7.773 | 7.746 | 7.767 | 29,893 | +0.01(+0.11%) |
Dec 11, 2012 | 7.734 | 7.792 | 7.734 | 7.758 | 39,436 | -0.05(-0.63%) |
Dec 10, 2012 | 7.734 | 7.831 | 7.734 | 7.808 | 160,674 | +0.06(+0.80%) |
Dec 07, 2012 | 7.734 | 7.773 | 7.734 | 7.746 | 86,177 | +0.01(+0.15%) |
Dec 06, 2012 | 7.869 | 7.889 | 7.734 | 7.734 | 61,416 | +0.00(+0.00%) |
Dec 05, 2012 | 7.726 | 7.734 | 7.726 | 7.734 | 252,398 | +0.00(+0.00%) |
Dec 04, 2012 | 7.734 | 7.738 | 7.715 | 7.734 | 351,196 | +0.00(+0.00%) |
Nov 30, 2012 | 7.734 | 7.738 | 7.715 | 7.734 | 273,968 | +0.00(+0.00%) |
Nov 29, 2012 | 7.715 | 7.734 | 7.699 | 7.734 | 568,526 | +0.00(+0.00%) |