Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.904 | 7.938 | 7.865 | 7.877 | 1,212,116 | +0.02(+0.31%) |
Nov 27, 2013 | 7.871 | 7.914 | 7.835 | 7.853 | 2,668,756 | +0.01(+0.08%) |
Nov 26, 2013 | 7.829 | 7.859 | 7.768 | 7.847 | 9,729,013 | +0.09(+1.17%) |
Nov 25, 2013 | 7.847 | 7.856 | 7.744 | 7.756 | 3,744,369 | -0.11(-1.39%) |
Nov 22, 2013 | 7.823 | 7.874 | 7.804 | 7.865 | 1,765,243 | +0.04(+0.54%) |
Nov 21, 2013 | 7.771 | 7.823 | 7.728 | 7.823 | 3,186,229 | +0.10(+1.34%) |
Nov 20, 2013 | 7.883 | 7.889 | 7.701 | 7.719 | 2,751,314 | -0.08(-1.09%) |
Nov 19, 2013 | 7.847 | 7.865 | 7.768 | 7.804 | 4,035,637 | -0.02(-0.31%) |
Nov 18, 2013 | 7.883 | 7.914 | 7.810 | 7.829 | 2,300,615 | -0.04(-0.46%) |
Nov 15, 2013 | 7.871 | 7.876 | 7.818 | 7.865 | 1,623,781 | -0.01(-0.08%) |
Nov 14, 2013 | 7.823 | 7.883 | 7.810 | 7.871 | 1,830,580 | +0.08(+1.09%) |
Nov 13, 2013 | 7.586 | 7.786 | 7.577 | 7.786 | 2,780,423 | +0.07(+0.86%) |
Nov 12, 2013 | 7.780 | 7.823 | 7.665 | 7.719 | 3,072,719 | -0.12(-1.47%) |
Nov 11, 2013 | 7.823 | 7.853 | 7.810 | 7.835 | 1,488,046 | -0.01(-0.08%) |
Nov 08, 2013 | 7.719 | 7.847 | 7.719 | 7.841 | 3,223,122 | +0.08(+1.10%) |
Nov 07, 2013 | 7.992 | 8.017 | 7.744 | 7.756 | 6,701,089 | -0.12(-1.54%) |
Nov 06, 2013 | 7.920 | 7.962 | 7.847 | 7.877 | 4,201,355 | +0.25(+3.34%) |
Nov 05, 2013 | 7.653 | 7.665 | 7.562 | 7.622 | 4,375,635 | -0.32(-4.05%) |
Nov 04, 2013 | 7.926 | 7.944 | 7.883 | 7.944 | 2,297,095 | +0.12(+1.55%) |
Nov 01, 2013 | 7.810 | 7.847 | 7.774 | 7.823 | 3,693,336 | +0.10(+1.34%) |
Oct 31, 2013 | 7.731 | 7.768 | 7.698 | 7.719 | 2,353,467 | +0.01(+0.16%) |
Oct 30, 2013 | 7.768 | 7.789 | 7.677 | 7.707 | 2,258,621 | -0.08(-1.01%) |
Oct 29, 2013 | 7.762 | 7.816 | 7.731 | 7.786 | 1,590,583 | +0.04(+0.47%) |
Oct 28, 2013 | 7.774 | 7.786 | 7.707 | 7.750 | 2,846,722 | -0.07(-0.93%) |
Oct 25, 2013 | 7.841 | 7.841 | 7.780 | 7.823 | 2,397,898 | -0.06(-0.77%) |
Oct 24, 2013 | 7.883 | 7.889 | 7.847 | 7.883 | 2,539,642 | +0.11(+1.41%) |
Oct 23, 2013 | 7.762 | 7.804 | 7.731 | 7.774 | 2,812,667 | -0.09(-1.16%) |
Oct 22, 2013 | 7.841 | 7.926 | 7.841 | 7.865 | 3,506,124 | +0.07(+0.86%) |
Oct 21, 2013 | 7.798 | 7.804 | 7.750 | 7.798 | 3,795,373 | -0.07(-0.85%) |
Oct 18, 2013 | 7.835 | 7.877 | 7.810 | 7.865 | 3,679,544 | +0.05(+0.62%) |
Oct 17, 2013 | 7.738 | 7.816 | 7.732 | 7.816 | 3,022,083 | +0.16(+2.14%) |
Oct 16, 2013 | 7.622 | 7.674 | 7.616 | 7.653 | 4,006,708 | +0.20(+2.69%) |
Oct 15, 2013 | 7.477 | 7.513 | 7.440 | 7.452 | 3,271,625 | +0.04(+0.49%) |
Oct 14, 2013 | 7.252 | 7.422 | 7.252 | 7.416 | 3,175,604 | +0.01(+0.16%) |
Oct 11, 2013 | 7.373 | 7.404 | 7.325 | 7.404 | 3,157,365 | -0.01(-0.16%) |
Oct 10, 2013 | 7.301 | 7.425 | 7.288 | 7.416 | 6,604,126 | +0.39(+5.62%) |
Oct 09, 2013 | 6.967 | 7.043 | 6.949 | 7.021 | 4,677,768 | +0.07(+0.96%) |
Oct 08, 2013 | 7.082 | 7.088 | 6.949 | 6.955 | 3,935,958 | -0.12(-1.72%) |
Oct 07, 2013 | 7.028 | 7.112 | 7.009 | 7.076 | 3,494,537 | -0.17(-2.35%) |
Oct 04, 2013 | 7.197 | 7.258 | 7.179 | 7.246 | 3,881,100 | +0.07(+0.93%) |
Oct 03, 2013 | 7.222 | 7.234 | 7.125 | 7.179 | 5,204,309 | -0.07(-1.00%) |
Oct 02, 2013 | 7.210 | 7.282 | 7.155 | 7.252 | 4,969,228 | +0.11(+1.53%) |
Oct 01, 2013 | 7.028 | 7.155 | 6.991 | 7.143 | 6,853,894 | +0.25(+3.70%) |
Sep 30, 2013 | 6.797 | 6.918 | 6.791 | 6.888 | 5,937,755 | -0.02(-0.35%) |
Sep 27, 2013 | 6.924 | 6.942 | 6.888 | 6.912 | 3,883,768 | -0.05(-0.70%) |
Sep 26, 2013 | 6.949 | 6.980 | 6.900 | 6.961 | 3,021,161 | -0.07(-1.04%) |
Sep 25, 2013 | 7.003 | 7.052 | 6.985 | 7.034 | 3,838,274 | +0.04(+0.52%) |
Sep 24, 2013 | 7.003 | 7.052 | 6.967 | 6.997 | 2,764,556 | +0.08(+1.14%) |
Sep 23, 2013 | 6.906 | 6.943 | 6.864 | 6.918 | 3,791,302 | -0.08(-1.21%) |
Sep 20, 2013 | 7.106 | 7.112 | 6.991 | 7.003 | 3,586,041 | -0.16(-2.20%) |
Sep 19, 2013 | 7.282 | 7.288 | 7.125 | 7.161 | 6,954,693 | -0.35(-4.61%) |
Sep 18, 2013 | 7.240 | 7.519 | 7.185 | 7.507 | 6,357,183 | +0.28(+3.86%) |
Sep 17, 2013 | 7.252 | 7.295 | 7.204 | 7.228 | 7,929,765 | -0.04(-0.58%) |
Sep 16, 2013 | 7.322 | 7.325 | 7.185 | 7.270 | 6,906,004 | +0.25(+3.63%) |
Sep 13, 2013 | 6.985 | 7.021 | 6.930 | 7.015 | 2,954,813 | -0.04(-0.52%) |
Sep 12, 2013 | 7.046 | 7.094 | 7.028 | 7.052 | 3,832,971 | -0.01(-0.09%) |
Sep 11, 2013 | 7.034 | 7.058 | 6.985 | 7.058 | 2,146,860 | -0.01(-0.09%) |
Sep 10, 2013 | 7.064 | 7.083 | 7.024 | 7.064 | 3,377,785 | +0.19(+2.74%) |
Sep 09, 2013 | 6.833 | 6.894 | 6.821 | 6.876 | 4,214,030 | +0.18(+2.63%) |
Sep 06, 2013 | 6.718 | 6.748 | 6.628 | 6.700 | 5,095,482 | +0.04(+0.55%) |
Sep 05, 2013 | 6.627 | 6.694 | 6.621 | 6.663 | 4,760,941 | -0.08(-1.17%) |
Sep 04, 2013 | 6.645 | 6.754 | 6.627 | 6.742 | 5,778,055 | +0.08(+1.18%) |