Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.550 | 7.550 | 7.410 | 7.540 | 1,500 | -0.06(-0.82%) |
Oct 30, 2013 | 7.550 | 7.660 | 7.550 | 7.602 | 12,750 | +0.26(+3.57%) |
Oct 29, 2013 | 7.340 | 7.370 | 7.310 | 7.340 | 16,597 | -0.22(-2.91%) |
Oct 28, 2013 | 7.580 | 7.580 | 7.498 | 7.560 | 1,640 | -0.08(-1.05%) |
Oct 25, 2013 | 7.790 | 7.790 | 7.640 | 7.640 | 1,310 | -0.18(-2.30%) |
Oct 24, 2013 | 7.710 | 7.880 | 7.710 | 7.820 | 19,400 | +0.16(+2.09%) |
Oct 23, 2013 | 7.710 | 7.710 | 7.660 | 7.660 | 8,900 | -0.08(-1.03%) |
Oct 22, 2013 | 7.790 | 7.790 | 7.700 | 7.740 | 90,967 | -0.36(-4.44%) |
Oct 21, 2013 | 8.110 | 8.110 | 8.090 | 8.100 | 30,718 | +0.40(+5.19%) |
Oct 18, 2013 | 7.790 | 7.790 | 7.670 | 7.700 | 18,250 | +0.25(+3.41%) |
Oct 17, 2013 | 7.454 | 7.520 | 7.340 | 7.446 | 11,158 | -0.09(-1.24%) |
Oct 16, 2013 | 7.470 | 7.540 | 7.451 | 7.540 | 19,680 | -0.03(-0.40%) |
Oct 15, 2013 | 7.490 | 7.570 | 7.490 | 7.570 | 11,615 | +0.17(+2.30%) |
Oct 14, 2013 | 7.400 | 7.400 | 7.400 | 7.400 | 3,300 | -0.10(-1.33%) |
Oct 11, 2013 | 7.470 | 7.500 | 7.382 | 7.500 | 18,860 | +0.11(+1.49%) |
Oct 10, 2013 | 7.387 | 7.430 | 7.300 | 7.390 | 26,200 | +0.06(+0.82%) |
Oct 09, 2013 | 7.330 | 7.330 | 7.330 | 7.330 | 5,100 | -0.02(-0.27%) |
Oct 08, 2013 | 7.450 | 7.460 | 7.340 | 7.350 | 59,000 | -0.08(-1.08%) |
Oct 07, 2013 | 7.410 | 7.430 | 7.410 | 7.430 | 5,580 | +0.00(+0.00%) |
Oct 04, 2013 | 7.343 | 7.430 | 7.300 | 7.430 | 1,175 | -0.12(-1.57%) |
Oct 03, 2013 | 7.350 | 7.590 | 7.350 | 7.548 | 8,300 | +0.32(+4.41%) |
Oct 02, 2013 | 7.230 | 7.230 | 7.190 | 7.230 | 3,990 | +0.14(+1.97%) |
Oct 01, 2013 | 7.000 | 7.090 | 7.000 | 7.090 | 3,890 | -0.01(-0.14%) |
Sep 27, 2013 | 7.150 | 7.150 | 7.100 | 7.100 | 1,900 | +0.06(+0.85%) |
Sep 26, 2013 | 7.040 | 7.040 | 7.008 | 7.040 | 1,200 | +0.08(+1.15%) |
Sep 25, 2013 | 6.924 | 6.960 | 6.924 | 6.960 | 40,748 | +0.01(+0.14%) |
Sep 24, 2013 | 7.010 | 7.010 | 6.950 | 6.950 | 7,700 | -0.11(-1.52%) |
Sep 23, 2013 | 7.070 | 7.070 | 7.000 | 7.057 | 12,800 | -0.01(-0.18%) |
Sep 20, 2013 | 7.110 | 7.110 | 7.070 | 7.070 | 22,500 | -0.08(-1.12%) |
Sep 19, 2013 | 7.040 | 7.150 | 7.040 | 7.150 | 6,700 | +0.15(+2.14%) |
Sep 18, 2013 | 6.976 | 7.000 | 6.934 | 7.000 | 24,690 | -0.09(-1.27%) |
Sep 17, 2013 | 7.070 | 7.110 | 7.000 | 7.090 | 16,800 | -0.03(-0.42%) |
Sep 16, 2013 | 6.750 | 7.160 | 6.750 | 7.120 | 39,985 | +0.37(+5.48%) |
Sep 13, 2013 | 6.840 | 6.840 | 6.740 | 6.750 | 4,300 | -0.18(-2.60%) |
Sep 12, 2013 | 6.960 | 6.960 | 6.800 | 6.930 | 7,391 | +0.07(+1.02%) |
Sep 11, 2013 | 6.870 | 6.870 | 6.791 | 6.860 | 15,284 | -0.04(-0.58%) |
Sep 10, 2013 | 6.780 | 6.940 | 6.780 | 6.900 | 17,568 | +0.24(+3.60%) |
Sep 09, 2013 | 6.500 | 6.690 | 6.500 | 6.660 | 23,340 | +0.18(+2.78%) |
Sep 06, 2013 | 6.420 | 6.540 | 6.410 | 6.480 | 13,060 | -0.01(-0.15%) |
Sep 05, 2013 | 6.440 | 6.510 | 6.440 | 6.490 | 8,225 | +0.03(+0.46%) |
Sep 04, 2013 | 6.340 | 6.480 | 6.340 | 6.460 | 15,280 | +0.08(+1.25%) |
Sep 03, 2013 | 6.380 | 6.480 | 6.380 | 6.380 | 16,881 | +0.39(+6.51%) |
Aug 30, 2013 | 6.000 | 6.000 | 5.950 | 5.990 | 6,633 | +0.04(+0.67%) |
Aug 29, 2013 | 5.950 | 5.950 | 5.950 | 5.950 | 16,100 | +0.10(+1.71%) |
Aug 28, 2013 | 5.817 | 5.850 | 5.817 | 5.850 | 410 | +0.05(+0.86%) |
Aug 27, 2013 | 5.830 | 5.880 | 5.800 | 5.800 | 27,948 | -0.01(-0.17%) |
Aug 26, 2013 | 5.850 | 5.850 | 5.784 | 5.810 | 44,354 | +0.10(+1.75%) |
Aug 23, 2013 | 5.780 | 5.780 | 5.710 | 5.710 | 4,775 | +0.09(+1.60%) |
Aug 22, 2013 | 5.640 | 5.640 | 5.620 | 5.620 | 9,100 | +0.02(+0.36%) |
Aug 21, 2013 | 5.640 | 5.640 | 5.550 | 5.600 | 4,950 | +0.00(+0.00%) |
Aug 20, 2013 | 5.522 | 5.600 | 5.500 | 5.600 | 15,300 | -0.06(-1.06%) |
Aug 19, 2013 | 5.700 | 5.700 | 5.560 | 5.660 | 2,200 | +0.05(+0.84%) |
Aug 16, 2013 | 5.670 | 5.670 | 5.600 | 5.613 | 22,724 | +0.06(+1.14%) |
Aug 15, 2013 | 5.550 | 5.550 | 5.550 | 5.550 | 2,000 | -0.02(-0.36%) |
Aug 14, 2013 | 5.600 | 5.650 | 5.550 | 5.570 | 16,010 | -0.01(-0.18%) |
Aug 13, 2013 | 5.700 | 5.700 | 5.580 | 5.580 | 23,079 | +0.06(+1.09%) |
Aug 12, 2013 | 5.410 | 5.530 | 5.410 | 5.520 | 5,797 | +0.18(+3.37%) |
Aug 09, 2013 | 5.340 | 5.357 | 5.340 | 5.340 | 3,200 | -0.02(-0.30%) |
Aug 08, 2013 | 5.370 | 5.370 | 5.317 | 5.356 | 1,300 | +0.03(+0.49%) |
Aug 07, 2013 | 5.350 | 5.350 | 5.330 | 5.330 | 13,075 | -0.10(-1.84%) |
Aug 06, 2013 | 5.450 | 5.450 | 5.430 | 5.430 | 900 | +0.10(+1.88%) |
Aug 05, 2013 | 5.330 | 5.330 | 5.330 | 5.330 | 300 | -0.02(-0.37%) |
Aug 02, 2013 | 5.350 | 5.350 | 5.350 | 5.350 | 750 | -0.06(-1.11%) |