Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.739 | 7.809 | 7.718 | 7.778 | 231,812 | +0.00(+0.04%) |
Oct 30, 2013 | 7.865 | 7.910 | 7.753 | 7.774 | 350,627 | +0.01(+0.09%) |
Oct 29, 2013 | 7.746 | 7.794 | 7.736 | 7.767 | 239,872 | +0.01(+0.14%) |
Oct 28, 2013 | 7.781 | 7.799 | 7.743 | 7.757 | 203,021 | -0.02(-0.31%) |
Oct 25, 2013 | 7.879 | 7.883 | 7.090 | 7.781 | 442,742 | -0.13(-1.63%) |
Oct 24, 2013 | 7.893 | 7.931 | 7.876 | 7.910 | 191,270 | -0.02(-0.22%) |
Oct 23, 2013 | 8.015 | 8.015 | 7.917 | 7.928 | 529,543 | -0.19(-2.32%) |
Oct 22, 2013 | 8.071 | 8.130 | 8.068 | 8.117 | 317,227 | +0.02(+0.26%) |
Oct 21, 2013 | 8.015 | 8.110 | 8.015 | 8.096 | 607,573 | +0.17(+2.11%) |
Oct 18, 2013 | 7.900 | 7.959 | 7.896 | 7.928 | 177,962 | +0.05(+0.62%) |
Oct 17, 2013 | 7.910 | 7.924 | 7.858 | 7.879 | 335,331 | -0.05(-0.62%) |
Oct 16, 2013 | 7.921 | 7.945 | 7.896 | 7.928 | 517,743 | -0.07(-0.87%) |
Oct 15, 2013 | 8.085 | 8.085 | 7.998 | 7.998 | 482,316 | -0.06(-0.78%) |
Oct 14, 2013 | 7.945 | 8.127 | 7.942 | 8.061 | 195,130 | +0.03(+0.39%) |
Oct 11, 2013 | 7.966 | 8.029 | 7.952 | 8.029 | 132,819 | +0.08(+1.01%) |
Oct 10, 2013 | 7.921 | 7.977 | 7.907 | 7.949 | 282,088 | +0.06(+0.71%) |
Oct 09, 2013 | 7.896 | 7.921 | 7.862 | 7.893 | 248,582 | +0.01(+0.09%) |
Oct 08, 2013 | 7.844 | 7.890 | 7.834 | 7.886 | 836,754 | +0.13(+1.67%) |
Oct 07, 2013 | 7.767 | 7.795 | 7.725 | 7.757 | 178,735 | -0.07(-0.89%) |
Oct 04, 2013 | 7.795 | 7.848 | 7.778 | 7.827 | 164,341 | +0.06(+0.76%) |
Oct 03, 2013 | 7.795 | 7.855 | 7.718 | 7.767 | 160,061 | -0.01(-0.09%) |
Oct 02, 2013 | 7.743 | 7.785 | 7.729 | 7.774 | 248,382 | +0.01(+0.09%) |
Oct 01, 2013 | 7.760 | 7.872 | 7.741 | 7.767 | 230,412 | +0.04(+0.54%) |
Sep 27, 2013 | 7.725 | 7.753 | 7.701 | 7.725 | 93,268 | -0.04(-0.54%) |
Sep 26, 2013 | 7.718 | 7.778 | 7.718 | 7.767 | 388,929 | -0.03(-0.36%) |
Sep 25, 2013 | 7.823 | 7.862 | 7.781 | 7.795 | 166,915 | -0.04(-0.49%) |
Sep 24, 2013 | 7.858 | 7.903 | 7.823 | 7.834 | 172,791 | -0.06(-0.80%) |
Sep 23, 2013 | 7.893 | 7.945 | 7.872 | 7.896 | 303,973 | +0.06(+0.71%) |
Sep 20, 2013 | 7.914 | 7.917 | 7.820 | 7.841 | 228,588 | -0.10(-1.23%) |
Sep 19, 2013 | 7.966 | 7.966 | 7.900 | 7.938 | 179,456 | -0.06(-0.74%) |
Sep 18, 2013 | 7.729 | 8.022 | 7.729 | 7.998 | 685,034 | +0.24(+3.06%) |
Sep 17, 2013 | 7.956 | 7.980 | 7.736 | 7.760 | 1,045,380 | -0.31(-3.85%) |
Sep 16, 2013 | 8.151 | 8.148 | 8.050 | 8.071 | 387,724 | -0.05(-0.60%) |
Sep 13, 2013 | 8.148 | 8.169 | 8.050 | 8.120 | 334,888 | -0.08(-0.94%) |
Sep 12, 2013 | 8.207 | 8.260 | 8.141 | 8.197 | 1,438,338 | +0.02(+0.30%) |
Sep 11, 2013 | 8.141 | 8.176 | 8.015 | 8.172 | 627,906 | -0.06(-0.68%) |
Sep 10, 2013 | 8.047 | 8.228 | 8.047 | 8.228 | 930,195 | +0.19(+2.30%) |
Sep 09, 2013 | 7.910 | 8.050 | 7.886 | 8.043 | 939,939 | +0.32(+4.11%) |
Sep 06, 2013 | 7.697 | 7.736 | 7.649 | 7.725 | 326,621 | +0.06(+0.82%) |
Sep 05, 2013 | 7.662 | 7.688 | 7.610 | 7.662 | 239,540 | +0.00(+0.00%) |
Sep 04, 2013 | 7.603 | 7.662 | 7.600 | 7.662 | 180,433 | +0.07(+0.92%) |
Sep 03, 2013 | 7.621 | 7.649 | 7.521 | 7.593 | 292,462 | +0.18(+2.40%) |
Aug 30, 2013 | 7.481 | 7.502 | 7.394 | 7.415 | 283,171 | -0.08(-1.03%) |
Aug 29, 2013 | 7.537 | 7.575 | 7.484 | 7.491 | 199,385 | -0.06(-0.79%) |
Aug 28, 2013 | 7.422 | 7.568 | 7.415 | 7.551 | 360,700 | +0.05(+0.65%) |
Aug 27, 2013 | 7.498 | 7.509 | 7.411 | 7.502 | 278,922 | -0.04(-0.56%) |
Aug 26, 2013 | 7.544 | 7.572 | 7.488 | 7.544 | 293,702 | +0.11(+1.46%) |
Aug 23, 2013 | 7.495 | 7.495 | 7.324 | 7.435 | 330,564 | -0.09(-1.21%) |
Aug 22, 2013 | 7.345 | 7.526 | 7.345 | 7.526 | 341,931 | +0.24(+3.36%) |
Aug 21, 2013 | 7.390 | 7.390 | 7.257 | 7.282 | 243,325 | -0.16(-2.11%) |
Aug 20, 2013 | 7.369 | 7.439 | 7.282 | 7.439 | 404,592 | -0.03(-0.47%) |
Aug 19, 2013 | 7.561 | 7.561 | 7.449 | 7.474 | 179,021 | +0.00(+0.00%) |
Aug 16, 2013 | 7.439 | 7.544 | 7.439 | 7.474 | 331,701 | +0.05(+0.71%) |
Aug 15, 2013 | 7.579 | 7.593 | 7.415 | 7.422 | 454,012 | -0.24(-3.14%) |
Aug 14, 2013 | 7.572 | 7.676 | 7.516 | 7.662 | 510,992 | +0.08(+1.06%) |
Aug 13, 2013 | 7.530 | 7.642 | 7.404 | 7.582 | 603,052 | +0.09(+1.16%) |
Aug 12, 2013 | 7.303 | 7.495 | 7.296 | 7.495 | 1,079,001 | +0.34(+4.73%) |
Aug 09, 2013 | 7.107 | 7.156 | 7.097 | 7.156 | 298,607 | +0.05(+0.69%) |
Aug 08, 2013 | 7.083 | 7.121 | 7.051 | 7.107 | 517,712 | +0.07(+1.04%) |
Aug 07, 2013 | 7.030 | 7.072 | 6.985 | 7.034 | 411,154 | -0.07(-0.98%) |
Aug 06, 2013 | 7.125 | 7.128 | 7.058 | 7.104 | 673,902 | +0.01(+0.15%) |
Aug 05, 2013 | 7.107 | 7.114 | 7.044 | 7.093 | 372,325 | +0.03(+0.49%) |
Aug 02, 2013 | 7.020 | 7.076 | 7.020 | 7.058 | 159,116 | +0.02(+0.25%) |