Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.973 | 8.041 | 7.966 | 7.987 | 137,022 | +0.06(+0.77%) |
Oct 30, 2013 | 7.960 | 7.960 | 7.922 | 7.926 | 54,161 | -0.00(-0.05%) |
Oct 29, 2013 | 7.956 | 7.956 | 7.906 | 7.930 | 80,780 | -0.03(-0.33%) |
Oct 28, 2013 | 7.933 | 7.970 | 7.892 | 7.956 | 79,833 | +0.05(+0.68%) |
Oct 25, 2013 | 7.943 | 7.973 | 7.882 | 7.902 | 73,788 | -0.03(-0.38%) |
Oct 24, 2013 | 7.922 | 7.973 | 7.916 | 7.933 | 97,175 | +0.01(+0.17%) |
Oct 23, 2013 | 7.855 | 7.922 | 7.855 | 7.919 | 71,287 | +0.06(+0.82%) |
Oct 22, 2013 | 7.855 | 7.889 | 7.831 | 7.855 | 95,358 | +0.02(+0.29%) |
Oct 21, 2013 | 7.851 | 7.865 | 7.812 | 7.832 | 93,688 | +0.02(+0.32%) |
Oct 18, 2013 | 7.838 | 7.855 | 7.804 | 7.808 | 85,498 | +0.02(+0.26%) |
Oct 17, 2013 | 7.760 | 7.804 | 7.740 | 7.787 | 132,567 | +0.07(+0.88%) |
Oct 16, 2013 | 7.713 | 7.726 | 7.693 | 7.720 | 120,281 | +0.00(+0.00%) |
Oct 15, 2013 | 7.767 | 7.797 | 7.710 | 7.720 | 87,457 | -0.03(-0.44%) |
Oct 14, 2013 | 7.797 | 7.848 | 7.693 | 7.753 | 164,520 | -0.10(-1.25%) |
Oct 11, 2013 | 7.683 | 7.872 | 7.683 | 7.851 | 84,506 | +0.13(+1.71%) |
Oct 10, 2013 | 7.720 | 7.777 | 7.720 | 7.720 | 56,804 | +0.03(+0.41%) |
Oct 09, 2013 | 7.706 | 7.824 | 7.679 | 7.688 | 81,899 | -0.05(-0.61%) |
Oct 08, 2013 | 7.732 | 7.762 | 7.685 | 7.735 | 97,771 | +0.05(+0.70%) |
Oct 07, 2013 | 7.776 | 7.776 | 7.667 | 7.682 | 107,811 | -0.05(-0.61%) |
Oct 04, 2013 | 7.709 | 7.769 | 7.709 | 7.729 | 57,516 | +0.01(+0.13%) |
Oct 03, 2013 | 7.695 | 7.739 | 7.548 | 7.719 | 154,798 | -0.04(-0.48%) |
Oct 02, 2013 | 7.561 | 7.779 | 7.518 | 7.756 | 214,943 | +0.13(+1.71%) |
Oct 01, 2013 | 7.605 | 7.625 | 7.566 | 7.625 | 102,384 | +0.06(+0.80%) |
Sep 27, 2013 | 7.575 | 7.615 | 7.497 | 7.565 | 58,026 | +0.01(+0.18%) |
Sep 26, 2013 | 7.588 | 7.588 | 7.451 | 7.551 | 107,635 | +0.00(+0.00%) |
Sep 25, 2013 | 7.578 | 7.578 | 7.434 | 7.551 | 67,048 | -0.03(-0.40%) |
Sep 24, 2013 | 7.618 | 7.675 | 7.541 | 7.581 | 142,252 | -0.01(-0.13%) |
Sep 23, 2013 | 7.658 | 7.658 | 7.548 | 7.591 | 98,741 | -0.07(-0.88%) |
Sep 20, 2013 | 7.642 | 7.699 | 7.608 | 7.658 | 85,335 | +0.02(+0.22%) |
Sep 19, 2013 | 7.715 | 7.731 | 7.622 | 7.642 | 86,350 | -0.04(-0.57%) |
Sep 18, 2013 | 7.779 | 7.786 | 7.622 | 7.685 | 191,449 | -0.06(-0.73%) |
Sep 17, 2013 | 7.662 | 7.778 | 7.648 | 7.741 | 77,643 | +0.08(+1.04%) |
Sep 16, 2013 | 7.715 | 7.826 | 7.658 | 7.662 | 119,952 | -0.05(-0.70%) |
Sep 13, 2013 | 7.823 | 7.823 | 7.712 | 7.715 | 63,119 | -0.02(-0.22%) |
Sep 12, 2013 | 7.682 | 7.757 | 7.665 | 7.732 | 56,576 | +0.09(+1.14%) |
Sep 11, 2013 | 7.605 | 7.663 | 7.605 | 7.645 | 52,431 | +0.03(+0.46%) |
Sep 10, 2013 | 7.667 | 7.730 | 7.524 | 7.610 | 222,928 | -0.04(-0.55%) |
Sep 09, 2013 | 7.570 | 7.673 | 7.484 | 7.652 | 134,281 | +0.13(+1.70%) |
Sep 06, 2013 | 7.564 | 7.564 | 7.504 | 7.524 | 75,124 | +0.02(+0.27%) |
Sep 05, 2013 | 7.560 | 7.560 | 7.477 | 7.504 | 112,679 | +0.05(+0.71%) |
Sep 04, 2013 | 7.447 | 7.497 | 7.321 | 7.451 | 81,510 | +0.07(+0.90%) |
Sep 03, 2013 | 7.421 | 7.478 | 7.305 | 7.384 | 155,070 | +0.09(+1.18%) |
Aug 30, 2013 | 7.231 | 7.304 | 7.231 | 7.298 | 40,836 | +0.06(+0.78%) |
Aug 29, 2013 | 7.218 | 7.271 | 7.191 | 7.241 | 66,754 | +0.02(+0.32%) |
Aug 28, 2013 | 7.235 | 7.235 | 7.181 | 7.218 | 75,987 | -0.00(-0.05%) |
Aug 27, 2013 | 7.238 | 7.245 | 7.191 | 7.221 | 124,626 | -0.12(-1.57%) |
Aug 26, 2013 | 7.368 | 7.434 | 7.326 | 7.336 | 76,481 | -0.00(-0.02%) |
Aug 23, 2013 | 7.298 | 7.357 | 7.275 | 7.338 | 63,027 | +0.06(+0.82%) |
Aug 22, 2013 | 7.258 | 7.364 | 7.231 | 7.278 | 75,479 | +0.02(+0.27%) |
Aug 21, 2013 | 7.304 | 7.364 | 7.195 | 7.258 | 76,953 | -0.09(-1.25%) |
Aug 20, 2013 | 7.195 | 7.447 | 7.175 | 7.350 | 163,805 | +0.17(+2.44%) |
Aug 19, 2013 | 7.301 | 7.324 | 7.175 | 7.175 | 201,522 | -0.16(-2.13%) |
Aug 16, 2013 | 7.351 | 7.417 | 7.324 | 7.331 | 85,360 | -0.07(-0.90%) |
Aug 15, 2013 | 7.447 | 7.451 | 7.348 | 7.398 | 133,390 | -0.11(-1.42%) |
Aug 14, 2013 | 7.531 | 7.531 | 7.434 | 7.504 | 75,085 | -0.04(-0.57%) |
Aug 13, 2013 | 7.554 | 7.566 | 7.467 | 7.547 | 82,917 | -0.02(-0.22%) |
Aug 12, 2013 | 7.504 | 7.597 | 7.427 | 7.564 | 87,955 | -0.02(-0.31%) |
Aug 09, 2013 | 7.640 | 7.640 | 7.577 | 7.587 | 43,934 | -0.06(-0.83%) |
Aug 08, 2013 | 7.640 | 7.650 | 7.580 | 7.650 | 212,371 | +0.11(+1.43%) |
Aug 07, 2013 | 7.619 | 7.632 | 7.470 | 7.543 | 97,356 | -0.03(-0.44%) |
Aug 06, 2013 | 7.566 | 7.645 | 7.536 | 7.576 | 144,229 | -0.04(-0.56%) |
Aug 05, 2013 | 7.506 | 7.619 | 7.458 | 7.619 | 105,664 | +0.15(+1.99%) |
Aug 02, 2013 | 7.335 | 7.553 | 7.312 | 7.470 | 116,652 | +0.16(+2.17%) |