Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.019 | 7.137 | 6.926 | 7.086 | 6,291,774 | +0.03(+0.36%) |
Oct 30, 2013 | 7.263 | 7.318 | 7.036 | 7.061 | 6,160,447 | -0.18(-2.45%) |
Oct 29, 2013 | 7.339 | 7.365 | 7.166 | 7.238 | 2,261,120 | -0.07(-0.92%) |
Oct 28, 2013 | 7.306 | 7.348 | 7.204 | 7.306 | 1,903,672 | -0.02(-0.23%) |
Oct 25, 2013 | 7.339 | 7.382 | 7.289 | 7.323 | 1,551,141 | +0.02(+0.23%) |
Oct 24, 2013 | 7.297 | 7.331 | 7.247 | 7.306 | 1,075,974 | +0.04(+0.58%) |
Oct 23, 2013 | 7.323 | 7.369 | 7.221 | 7.263 | 1,217,687 | -0.08(-1.03%) |
Oct 22, 2013 | 7.297 | 7.365 | 7.259 | 7.339 | 1,337,034 | +0.07(+0.93%) |
Oct 21, 2013 | 7.390 | 7.415 | 7.259 | 7.272 | 1,288,835 | -0.11(-1.49%) |
Oct 18, 2013 | 7.474 | 7.474 | 7.289 | 7.382 | 1,742,772 | -0.01(-0.11%) |
Oct 17, 2013 | 7.238 | 7.390 | 7.200 | 7.390 | 1,773,906 | +0.14(+1.98%) |
Oct 16, 2013 | 7.272 | 7.314 | 7.196 | 7.247 | 1,330,154 | +0.03(+0.35%) |
Oct 15, 2013 | 7.356 | 7.382 | 7.179 | 7.221 | 2,026,532 | -0.13(-1.83%) |
Oct 14, 2013 | 7.272 | 7.424 | 7.255 | 7.356 | 4,104,376 | +0.06(+0.81%) |
Oct 11, 2013 | 7.061 | 7.323 | 7.010 | 7.297 | 3,519,835 | +0.22(+3.10%) |
Oct 10, 2013 | 7.036 | 7.120 | 6.994 | 7.078 | 1,903,426 | +0.13(+1.94%) |
Oct 09, 2013 | 6.951 | 7.019 | 6.909 | 6.943 | 2,822,474 | +0.00(+0.00%) |
Oct 08, 2013 | 6.909 | 6.951 | 6.867 | 6.943 | 3,474,885 | +0.00(+0.00%) |
Oct 07, 2013 | 6.960 | 6.985 | 6.859 | 6.943 | 1,978,049 | -0.06(-0.84%) |
Oct 04, 2013 | 6.994 | 7.053 | 6.960 | 7.002 | 1,804,503 | -0.02(-0.24%) |
Oct 03, 2013 | 7.086 | 7.137 | 6.985 | 7.019 | 2,767,244 | -0.11(-1.54%) |
Oct 02, 2013 | 7.255 | 7.255 | 7.120 | 7.128 | 2,127,649 | -0.17(-2.31%) |
Oct 01, 2013 | 7.204 | 7.331 | 7.196 | 7.297 | 2,602,724 | -0.11(-1.48%) |
Sep 27, 2013 | 7.348 | 7.407 | 7.289 | 7.407 | 2,310,278 | -0.02(-0.23%) |
Sep 26, 2013 | 7.280 | 7.432 | 7.251 | 7.424 | 1,687,708 | +0.13(+1.85%) |
Sep 25, 2013 | 7.407 | 7.407 | 7.280 | 7.289 | 3,446,579 | -0.13(-1.82%) |
Sep 24, 2013 | 7.348 | 7.441 | 7.285 | 7.424 | 3,140,157 | +0.08(+1.03%) |
Sep 23, 2013 | 7.323 | 7.432 | 7.293 | 7.348 | 2,851,009 | -0.01(-0.11%) |
Sep 20, 2013 | 7.415 | 7.432 | 7.352 | 7.356 | 3,681,134 | -0.03(-0.46%) |
Sep 19, 2013 | 7.407 | 7.458 | 7.373 | 7.390 | 3,139,540 | -0.02(-0.23%) |
Sep 18, 2013 | 7.331 | 7.415 | 7.247 | 7.407 | 4,273,028 | +0.09(+1.27%) |
Sep 17, 2013 | 7.365 | 7.390 | 7.289 | 7.314 | 1,666,857 | -0.04(-0.57%) |
Sep 16, 2013 | 7.415 | 7.458 | 7.331 | 7.356 | 4,141,967 | +0.03(+0.35%) |
Sep 13, 2013 | 7.289 | 7.398 | 7.255 | 7.331 | 2,170,722 | +0.03(+0.46%) |
Sep 12, 2013 | 7.373 | 7.407 | 7.297 | 7.297 | 1,635,851 | -0.05(-0.69%) |
Sep 11, 2013 | 7.272 | 7.356 | 7.272 | 7.348 | 1,534,714 | +0.06(+0.81%) |
Sep 10, 2013 | 7.230 | 7.365 | 7.221 | 7.289 | 2,081,154 | +0.08(+1.17%) |
Sep 09, 2013 | 7.069 | 7.213 | 7.069 | 7.204 | 1,478,608 | +0.14(+2.03%) |
Sep 06, 2013 | 7.171 | 7.171 | 6.951 | 7.061 | 2,243,853 | -0.08(-1.18%) |
Sep 05, 2013 | 7.128 | 7.179 | 7.086 | 7.145 | 1,137,973 | +0.02(+0.24%) |
Sep 04, 2013 | 7.019 | 7.150 | 6.985 | 7.128 | 2,246,136 | +0.09(+1.32%) |
Sep 03, 2013 | 7.078 | 7.095 | 6.951 | 7.036 | 3,012,704 | +0.03(+0.36%) |
Aug 30, 2013 | 7.128 | 7.154 | 7.010 | 7.010 | 1,687,286 | -0.13(-1.89%) |
Aug 29, 2013 | 7.069 | 7.179 | 7.069 | 7.145 | 1,783,146 | +0.05(+0.71%) |
Aug 28, 2013 | 7.128 | 7.179 | 7.061 | 7.095 | 5,823,661 | -0.05(-0.71%) |
Aug 27, 2013 | 7.263 | 7.272 | 7.103 | 7.145 | 2,315,879 | -0.17(-2.31%) |
Aug 26, 2013 | 7.306 | 7.398 | 7.255 | 7.314 | 3,841,791 | +0.09(+1.28%) |
Aug 23, 2013 | 7.128 | 7.247 | 7.069 | 7.221 | 1,110,771 | +0.08(+1.18%) |
Aug 22, 2013 | 7.078 | 7.154 | 7.053 | 7.137 | 1,868,551 | +0.04(+0.59%) |
Aug 21, 2013 | 7.128 | 7.162 | 7.069 | 7.095 | 1,512,986 | -0.03(-0.47%) |
Aug 20, 2013 | 7.086 | 7.162 | 7.027 | 7.128 | 1,979,752 | +0.04(+0.60%) |
Aug 19, 2013 | 7.137 | 7.162 | 7.086 | 7.086 | 2,207,445 | -0.05(-0.71%) |
Aug 16, 2013 | 6.977 | 7.196 | 6.977 | 7.137 | 2,594,657 | +0.13(+1.93%) |
Aug 15, 2013 | 7.128 | 7.137 | 6.985 | 7.002 | 1,781,657 | -0.20(-2.81%) |
Aug 14, 2013 | 7.188 | 7.339 | 7.171 | 7.204 | 2,807,400 | +0.03(+0.35%) |
Aug 13, 2013 | 7.196 | 7.230 | 7.145 | 7.179 | 2,806,724 | +0.01(+0.12%) |
Aug 12, 2013 | 7.145 | 7.204 | 7.095 | 7.171 | 1,143,466 | +0.00(+0.00%) |
Aug 09, 2013 | 7.171 | 7.344 | 7.086 | 7.171 | 3,250,764 | +0.01(+0.12%) |
Aug 08, 2013 | 7.010 | 7.188 | 6.985 | 7.162 | 10,836,240 | -0.17(-2.30%) |
Aug 07, 2013 | 7.247 | 7.365 | 7.162 | 7.331 | 1,942,996 | +0.03(+0.46%) |
Aug 06, 2013 | 7.365 | 7.373 | 7.280 | 7.297 | 1,687,932 | -0.06(-0.80%) |
Aug 05, 2013 | 7.390 | 7.407 | 7.323 | 7.356 | 2,385,153 | -0.01(-0.11%) |
Aug 02, 2013 | 7.466 | 7.466 | 7.356 | 7.365 | 1,200,840 | -0.09(-1.24%) |