Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.638 | 7.638 | 7.572 | 7.610 | 127,622 | +0.01(+0.12%) |
Aug 29, 2013 | 7.614 | 7.628 | 7.540 | 7.600 | 165,131 | +0.00(+0.00%) |
Aug 28, 2013 | 7.619 | 7.624 | 7.582 | 7.600 | 205,869 | +0.02(+0.31%) |
Aug 27, 2013 | 7.549 | 7.600 | 7.521 | 7.577 | 205,620 | +0.02(+0.31%) |
Aug 26, 2013 | 7.638 | 7.768 | 7.554 | 7.554 | 166,492 | -0.06(-0.79%) |
Aug 23, 2013 | 7.563 | 7.619 | 7.545 | 7.614 | 166,380 | +0.07(+0.99%) |
Aug 22, 2013 | 7.535 | 7.628 | 7.535 | 7.540 | 198,499 | +0.01(+0.12%) |
Aug 21, 2013 | 7.600 | 7.624 | 7.531 | 7.531 | 302,589 | -0.05(-0.62%) |
Aug 20, 2013 | 7.605 | 7.615 | 7.559 | 7.578 | 225,479 | +0.00(+0.06%) |
Aug 19, 2013 | 7.661 | 7.675 | 7.559 | 7.573 | 276,629 | -0.06(-0.79%) |
Aug 16, 2013 | 7.642 | 7.661 | 7.596 | 7.633 | 171,624 | +0.02(+0.24%) |
Aug 15, 2013 | 7.721 | 7.740 | 7.601 | 7.615 | 187,191 | -0.12(-1.61%) |
Aug 14, 2013 | 7.753 | 7.781 | 7.698 | 7.740 | 179,743 | -0.00(-0.06%) |
Aug 13, 2013 | 7.726 | 7.795 | 7.684 | 7.744 | 249,482 | +0.00(+0.00%) |
Aug 12, 2013 | 7.693 | 7.767 | 7.684 | 7.744 | 127,996 | +0.00(+0.00%) |
Aug 09, 2013 | 7.693 | 7.753 | 7.633 | 7.744 | 253,377 | +0.07(+0.90%) |
Aug 08, 2013 | 7.707 | 7.707 | 7.591 | 7.675 | 202,111 | +0.01(+0.12%) |
Aug 07, 2013 | 7.647 | 7.712 | 7.582 | 7.666 | 189,687 | +0.02(+0.30%) |
Aug 06, 2013 | 7.670 | 7.675 | 7.610 | 7.642 | 188,479 | -0.01(-0.18%) |
Aug 05, 2013 | 7.749 | 7.753 | 7.656 | 7.656 | 214,820 | -0.07(-0.96%) |
Aug 02, 2013 | 7.758 | 7.767 | 7.698 | 7.730 | 184,474 | +0.00(+0.00%) |
Aug 01, 2013 | 7.772 | 7.795 | 7.712 | 7.730 | 356,675 | -0.01(-0.12%) |
Jul 31, 2013 | 7.753 | 7.753 | 7.703 | 7.740 | 240,806 | -0.01(-0.12%) |
Jul 30, 2013 | 7.763 | 7.763 | 7.684 | 7.749 | 216,451 | +0.02(+0.24%) |
Jul 29, 2013 | 7.712 | 7.735 | 7.661 | 7.730 | 288,774 | -0.00(-0.06%) |
Jul 26, 2013 | 7.703 | 7.753 | 7.642 | 7.735 | 428,113 | +0.04(+0.54%) |
Jul 25, 2013 | 7.633 | 7.693 | 7.591 | 7.693 | 372,234 | +0.06(+0.73%) |
Jul 24, 2013 | 7.601 | 7.652 | 7.554 | 7.638 | 209,834 | +0.07(+0.98%) |
Jul 23, 2013 | 7.522 | 7.587 | 7.471 | 7.564 | 273,101 | +0.12(+1.55%) |
Jul 22, 2013 | 7.504 | 7.506 | 7.448 | 7.448 | 246,337 | -0.00(-0.06%) |
Jul 19, 2013 | 7.669 | 7.669 | 7.443 | 7.453 | 430,700 | -0.19(-2.47%) |
Jul 18, 2013 | 7.683 | 7.683 | 7.605 | 7.641 | 201,517 | +0.01(+0.12%) |
Jul 17, 2013 | 7.637 | 7.641 | 7.609 | 7.632 | 128,841 | +0.03(+0.42%) |
Jul 16, 2013 | 7.637 | 7.641 | 7.568 | 7.600 | 307,471 | -0.06(-0.72%) |
Jul 15, 2013 | 7.600 | 7.655 | 7.577 | 7.655 | 263,600 | +0.09(+1.22%) |
Jul 12, 2013 | 7.724 | 7.724 | 7.512 | 7.563 | 218,477 | -0.06(-0.79%) |
Jul 11, 2013 | 7.503 | 7.646 | 7.503 | 7.623 | 294,319 | +0.14(+1.91%) |
Jul 10, 2013 | 7.453 | 7.480 | 7.409 | 7.480 | 358,345 | +0.05(+0.68%) |
Jul 09, 2013 | 7.319 | 7.443 | 7.264 | 7.430 | 415,496 | +0.17(+2.28%) |
Jul 08, 2013 | 7.296 | 7.379 | 7.255 | 7.264 | 465,882 | -0.02(-0.25%) |
Jul 05, 2013 | 7.420 | 7.430 | 7.278 | 7.282 | 223,245 | -0.11(-1.50%) |
Jul 03, 2013 | 7.383 | 7.420 | 7.337 | 7.393 | 197,357 | -0.03(-0.43%) |
Jul 02, 2013 | 7.522 | 7.545 | 7.416 | 7.425 | 325,671 | -0.10(-1.29%) |
Jul 01, 2013 | 7.623 | 7.681 | 7.485 | 7.522 | 331,268 | -0.11(-1.45%) |
Jun 28, 2013 | 7.683 | 7.715 | 7.621 | 7.632 | 248,818 | -0.03(-0.36%) |
Jun 27, 2013 | 7.720 | 7.784 | 7.641 | 7.660 | 433,685 | -0.00(-0.06%) |
Jun 26, 2013 | 7.480 | 7.693 | 7.480 | 7.664 | 516,274 | +0.16(+2.15%) |
Jun 25, 2013 | 7.365 | 7.522 | 7.296 | 7.503 | 507,736 | +0.20(+2.78%) |
Jun 24, 2013 | 7.291 | 7.324 | 7.172 | 7.301 | 511,040 | -0.07(-0.94%) |
Jun 21, 2013 | 7.278 | 7.393 | 7.167 | 7.370 | 493,190 | +0.18(+2.43%) |
Jun 20, 2013 | 7.278 | 7.342 | 7.020 | 7.195 | 1,416,420 | -0.20(-2.74%) |
Jun 19, 2013 | 7.471 | 7.489 | 7.388 | 7.397 | 485,506 | -0.04(-0.55%) |
Jun 18, 2013 | 7.512 | 7.539 | 7.429 | 7.438 | 452,568 | -0.04(-0.55%) |
Jun 17, 2013 | 7.475 | 7.525 | 7.458 | 7.480 | 362,224 | +0.03(+0.37%) |
Jun 14, 2013 | 7.502 | 7.553 | 7.438 | 7.452 | 340,027 | +0.02(+0.31%) |
Jun 13, 2013 | 7.548 | 7.548 | 7.425 | 7.429 | 462,295 | -0.11(-1.46%) |
Jun 12, 2013 | 7.654 | 7.654 | 7.447 | 7.539 | 385,479 | -0.03(-0.42%) |
Jun 11, 2013 | 7.535 | 7.585 | 7.475 | 7.571 | 373,789 | -0.03(-0.42%) |
Jun 10, 2013 | 7.649 | 7.654 | 7.516 | 7.603 | 467,381 | +0.01(+0.12%) |
Jun 07, 2013 | 7.709 | 7.709 | 7.567 | 7.594 | 359,001 | -0.10(-1.25%) |
Jun 06, 2013 | 7.548 | 7.704 | 7.548 | 7.690 | 302,736 | +0.12(+1.57%) |
Jun 05, 2013 | 7.585 | 7.599 | 7.489 | 7.571 | 273,886 | -0.01(-0.18%) |
Jun 04, 2013 | 7.411 | 7.640 | 7.383 | 7.585 | 693,081 | +0.19(+2.60%) |