Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 7.473 | 7.473 | 7.291 | 7.349 | 0 | -0.12(-1.66%) |
Aug 29, 2013 | 7.328 | 7.486 | 7.328 | 7.473 | 54,380 | +0.11(+1.46%) |
Aug 28, 2013 | 7.395 | 7.465 | 7.308 | 7.366 | 0 | -0.02(-0.34%) |
Aug 27, 2013 | 7.411 | 7.448 | 7.382 | 7.391 | 101,195 | -0.03(-0.45%) |
Aug 26, 2013 | 7.498 | 7.498 | 7.372 | 7.424 | 0 | -0.05(-0.61%) |
Aug 23, 2013 | 7.436 | 7.478 | 7.420 | 7.469 | 0 | +0.02(+0.28%) |
Aug 22, 2013 | 7.407 | 7.494 | 7.386 | 7.449 | 72,183 | +0.08(+1.12%) |
Aug 21, 2013 | 7.457 | 7.494 | 7.316 | 7.366 | 0 | -0.04(-0.56%) |
Aug 20, 2013 | 7.212 | 7.473 | 7.172 | 7.407 | 109,178 | +0.24(+3.41%) |
Aug 19, 2013 | 7.345 | 7.370 | 7.148 | 7.163 | 188,581 | -0.21(-2.89%) |
Aug 16, 2013 | 7.310 | 7.401 | 7.285 | 7.376 | 0 | +0.05(+0.67%) |
Aug 15, 2013 | 7.429 | 7.460 | 7.302 | 7.327 | 202,448 | -0.13(-1.71%) |
Aug 14, 2013 | 7.520 | 7.532 | 7.446 | 7.454 | 99,823 | -0.05(-0.71%) |
Aug 13, 2013 | 7.536 | 7.536 | 7.413 | 7.508 | 86,971 | -0.00(-0.05%) |
Aug 12, 2013 | 7.520 | 7.541 | 7.491 | 7.512 | 107,973 | -0.02(-0.22%) |
Aug 09, 2013 | 7.553 | 7.590 | 7.487 | 7.528 | 104,504 | +0.02(+0.22%) |
Aug 08, 2013 | 7.582 | 7.606 | 7.434 | 7.512 | 171,837 | -0.02(-0.22%) |
Aug 07, 2013 | 7.553 | 7.565 | 7.471 | 7.528 | 63,520 | -0.01(-0.16%) |
Aug 06, 2013 | 7.536 | 7.590 | 7.504 | 7.541 | 138,186 | -0.01(-0.11%) |
Aug 05, 2013 | 7.553 | 7.571 | 7.471 | 7.549 | 120,973 | -0.01(-0.16%) |
Aug 02, 2013 | 7.508 | 7.602 | 7.487 | 7.561 | 133,495 | +0.05(+0.71%) |
Aug 01, 2013 | 7.693 | 7.734 | 7.504 | 7.508 | 212,437 | -0.15(-1.93%) |
Jul 31, 2013 | 7.569 | 7.775 | 7.512 | 7.656 | 0 | +0.13(+1.69%) |
Jul 30, 2013 | 7.750 | 7.750 | 7.467 | 7.528 | 0 | -0.25(-3.23%) |
Jul 29, 2013 | 7.730 | 7.853 | 7.730 | 7.779 | 0 | +0.01(+0.16%) |
Jul 26, 2013 | 7.787 | 7.833 | 7.742 | 7.767 | 0 | -0.05(-0.58%) |
Jul 25, 2013 | 7.808 | 7.857 | 7.787 | 7.812 | 0 | -0.00(-0.05%) |
Jul 24, 2013 | 7.870 | 7.870 | 7.787 | 7.816 | 0 | -0.02(-0.31%) |
Jul 23, 2013 | 7.870 | 7.878 | 7.833 | 7.841 | 0 | -0.02(-0.31%) |
Jul 22, 2013 | 7.866 | 7.870 | 7.796 | 7.866 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 7.845 | 7.882 | 7.828 | 7.866 | 0 | -0.01(-0.10%) |
Jul 18, 2013 | 7.841 | 7.878 | 7.726 | 7.874 | 0 | +0.07(+0.90%) |
Jul 17, 2013 | 7.866 | 7.882 | 7.754 | 7.804 | 148,994 | -0.01(-0.13%) |
Jul 16, 2013 | 7.786 | 7.830 | 7.786 | 7.814 | 0 | +0.03(+0.37%) |
Jul 15, 2013 | 7.822 | 7.830 | 7.777 | 7.786 | 0 | -0.01(-0.16%) |
Jul 12, 2013 | 7.798 | 7.818 | 7.753 | 7.798 | 0 | +0.02(+0.21%) |
Jul 11, 2013 | 7.765 | 7.830 | 7.692 | 7.781 | 0 | +0.08(+1.06%) |
Jul 10, 2013 | 7.671 | 7.724 | 7.598 | 7.700 | 0 | +0.05(+0.69%) |
Jul 09, 2013 | 7.720 | 7.710 | 7.606 | 7.647 | 0 | -0.05(-0.69%) |
Jul 08, 2013 | 7.671 | 7.720 | 7.606 | 7.700 | 0 | +0.04(+0.48%) |
Jul 05, 2013 | 7.704 | 7.708 | 7.499 | 7.663 | 0 | -0.02(-0.32%) |
Jul 03, 2013 | 7.626 | 7.687 | 7.565 | 7.687 | 0 | +0.01(+0.11%) |
Jul 02, 2013 | 7.630 | 7.708 | 7.516 | 7.679 | 0 | +0.07(+0.86%) |
Jul 01, 2013 | 7.679 | 7.679 | 7.569 | 7.614 | 0 | -0.00(-0.05%) |
Jun 28, 2013 | 7.548 | 7.647 | 7.520 | 7.618 | 414,719 | +0.07(+0.92%) |
Jun 27, 2013 | 7.479 | 7.553 | 7.459 | 7.548 | 0 | +0.11(+1.48%) |
Jun 26, 2013 | 7.446 | 7.475 | 7.360 | 7.438 | 0 | +0.05(+0.66%) |
Jun 25, 2013 | 7.410 | 7.479 | 7.311 | 7.389 | 0 | +0.02(+0.33%) |
Jun 24, 2013 | 7.495 | 7.512 | 7.311 | 7.365 | 0 | -0.16(-2.12%) |
Jun 21, 2013 | 7.471 | 7.540 | 7.386 | 7.524 | 311,361 | +0.09(+1.21%) |
Jun 20, 2013 | 7.602 | 7.606 | 7.356 | 7.434 | 0 | -0.18(-2.36%) |
Jun 19, 2013 | 7.663 | 7.692 | 7.602 | 7.614 | 0 | -0.32(-4.02%) |
Jun 18, 2013 | 7.794 | 7.937 | 7.765 | 7.933 | 0 | +0.13(+1.62%) |
Jun 17, 2013 | 7.814 | 7.912 | 7.724 | 7.806 | 0 | +0.07(+0.92%) |
Jun 14, 2013 | 7.791 | 7.913 | 7.734 | 7.734 | 0 | -0.06(-0.78%) |
Jun 13, 2013 | 7.718 | 7.808 | 7.718 | 7.795 | 236,180 | +0.01(+0.16%) |
Jun 12, 2013 | 7.917 | 7.917 | 7.726 | 7.783 | 165,915 | -0.09(-1.19%) |
Jun 11, 2013 | 7.799 | 7.946 | 7.763 | 7.877 | 102,008 | -0.02(-0.26%) |
Jun 10, 2013 | 7.893 | 8.031 | 7.856 | 7.897 | 0 | +0.05(+0.67%) |
Jun 07, 2013 | 8.047 | 8.047 | 7.791 | 7.844 | 0 | -0.12(-1.48%) |
Jun 06, 2013 | 7.787 | 7.974 | 7.767 | 7.962 | 137,997 | +0.14(+1.82%) |
Jun 05, 2013 | 7.897 | 7.933 | 7.714 | 7.820 | 0 | -0.11(-1.33%) |
Jun 04, 2013 | 8.136 | 8.153 | 7.917 | 7.925 | 0 | -0.18(-2.20%) |