Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.420 | 7.455 | 7.350 | 7.360 | 0 | -0.08(-1.08%) |
Oct 30, 2013 | 7.500 | 7.520 | 7.410 | 7.440 | 146,171 | -0.06(-0.80%) |
Oct 29, 2013 | 7.400 | 7.500 | 7.330 | 7.500 | 0 | +0.12(+1.63%) |
Oct 28, 2013 | 7.330 | 7.400 | 7.260 | 7.380 | 0 | +0.03(+0.41%) |
Oct 25, 2013 | 7.360 | 7.380 | 7.230 | 7.350 | 0 | +0.02(+0.27%) |
Oct 24, 2013 | 7.360 | 7.395 | 7.202 | 7.330 | 239,601 | -0.02(-0.27%) |
Oct 23, 2013 | 7.290 | 7.410 | 7.270 | 7.350 | 78,144 | +0.01(+0.14%) |
Oct 22, 2013 | 7.330 | 7.400 | 7.280 | 7.340 | 78,196 | +0.03(+0.41%) |
Oct 21, 2013 | 7.340 | 7.390 | 7.280 | 7.310 | 123,387 | -0.03(-0.41%) |
Oct 18, 2013 | 7.340 | 7.390 | 7.290 | 7.340 | 135,999 | +0.00(+0.00%) |
Oct 17, 2013 | 7.280 | 7.370 | 7.150 | 7.340 | 200,112 | +0.02(+0.27%) |
Oct 16, 2013 | 7.280 | 7.350 | 7.200 | 7.320 | 128,776 | +0.06(+0.83%) |
Oct 15, 2013 | 7.150 | 7.330 | 7.150 | 7.260 | 252,566 | +0.07(+0.97%) |
Oct 14, 2013 | 7.180 | 7.190 | 7.090 | 7.190 | 138,899 | -0.02(-0.28%) |
Oct 11, 2013 | 7.010 | 7.220 | 7.010 | 7.210 | 0 | +0.16(+2.27%) |
Oct 10, 2013 | 7.010 | 7.070 | 6.980 | 7.050 | 134,897 | +0.12(+1.73%) |
Oct 09, 2013 | 6.920 | 6.990 | 6.900 | 6.930 | 246,945 | +0.02(+0.29%) |
Oct 08, 2013 | 6.950 | 6.970 | 6.840 | 6.910 | 242,473 | -0.02(-0.29%) |
Oct 07, 2013 | 6.830 | 7.015 | 6.760 | 6.930 | 0 | +0.06(+0.87%) |
Oct 04, 2013 | 6.740 | 6.910 | 6.740 | 6.870 | 0 | +0.11(+1.63%) |
Oct 03, 2013 | 6.850 | 6.850 | 6.710 | 6.760 | 0 | -0.12(-1.74%) |
Oct 02, 2013 | 6.980 | 6.980 | 6.840 | 6.880 | 188,291 | -0.14(-1.99%) |
Oct 01, 2013 | 6.830 | 7.030 | 6.770 | 7.020 | 196,676 | +0.27(+4.00%) |
Sep 27, 2013 | 6.770 | 6.810 | 6.660 | 6.750 | 0 | -0.07(-1.03%) |
Sep 26, 2013 | 6.800 | 6.820 | 6.730 | 6.820 | 100,099 | +0.01(+0.15%) |
Sep 25, 2013 | 6.810 | 6.810 | 6.740 | 6.810 | 170,242 | -0.02(-0.29%) |
Sep 24, 2013 | 6.880 | 6.880 | 6.690 | 6.830 | 102,574 | -0.06(-0.87%) |
Sep 23, 2013 | 6.750 | 6.890 | 6.670 | 6.890 | 116,055 | +0.13(+1.92%) |
Sep 20, 2013 | 6.750 | 6.770 | 6.670 | 6.760 | 0 | +0.01(+0.15%) |
Sep 19, 2013 | 6.710 | 6.810 | 6.650 | 6.750 | 109,879 | +0.05(+0.75%) |
Sep 18, 2013 | 6.650 | 6.810 | 6.515 | 6.700 | 0 | +0.07(+1.06%) |
Sep 17, 2013 | 6.430 | 6.670 | 6.420 | 6.630 | 0 | +0.18(+2.79%) |
Sep 16, 2013 | 6.420 | 6.470 | 6.360 | 6.450 | 0 | +0.04(+0.62%) |
Sep 13, 2013 | 6.390 | 6.470 | 6.310 | 6.410 | 0 | +0.05(+0.79%) |
Sep 12, 2013 | 6.220 | 6.370 | 6.140 | 6.360 | 0 | +0.15(+2.42%) |
Sep 11, 2013 | 6.160 | 6.230 | 6.150 | 6.210 | 0 | +0.03(+0.49%) |
Sep 10, 2013 | 6.210 | 6.250 | 6.091 | 6.180 | 209,495 | -0.02(-0.32%) |
Sep 09, 2013 | 6.080 | 6.220 | 6.040 | 6.200 | 0 | +0.11(+1.81%) |
Sep 06, 2013 | 6.110 | 6.170 | 6.000 | 6.090 | 0 | -0.01(-0.16%) |
Sep 05, 2013 | 6.130 | 6.190 | 6.080 | 6.100 | 185,632 | -0.04(-0.65%) |
Sep 04, 2013 | 6.220 | 6.220 | 6.005 | 6.140 | 0 | -0.09(-1.44%) |
Sep 03, 2013 | 6.340 | 6.340 | 6.171 | 6.230 | 0 | -0.03(-0.48%) |
Aug 30, 2013 | 6.280 | 6.280 | 6.220 | 6.260 | 0 | -0.04(-0.63%) |
Aug 29, 2013 | 6.320 | 6.471 | 6.240 | 6.300 | 142,911 | -0.03(-0.47%) |
Aug 28, 2013 | 6.460 | 6.460 | 6.270 | 6.330 | 0 | -0.15(-2.31%) |
Aug 27, 2013 | 6.500 | 6.630 | 6.450 | 6.480 | 256,189 | -0.11(-1.67%) |
Aug 26, 2013 | 6.730 | 6.730 | 6.550 | 6.590 | 0 | -0.12(-1.79%) |
Aug 23, 2013 | 6.440 | 6.790 | 6.390 | 6.710 | 0 | +0.26(+4.03%) |
Aug 22, 2013 | 6.380 | 6.500 | 6.340 | 6.450 | 109,699 | +0.07(+1.10%) |
Aug 21, 2013 | 6.410 | 6.500 | 6.280 | 6.380 | 0 | -0.07(-1.09%) |
Aug 20, 2013 | 6.360 | 6.450 | 6.290 | 6.450 | 291,941 | +0.11(+1.74%) |
Aug 19, 2013 | 6.220 | 6.370 | 6.220 | 6.340 | 400,719 | +0.10(+1.60%) |
Aug 16, 2013 | 6.250 | 6.280 | 6.210 | 6.240 | 0 | -0.03(-0.48%) |
Aug 15, 2013 | 6.370 | 6.430 | 6.270 | 6.270 | 166,652 | -0.15(-2.34%) |
Aug 14, 2013 | 6.500 | 6.500 | 6.340 | 6.420 | 166,892 | -0.06(-0.93%) |
Aug 13, 2013 | 6.450 | 6.510 | 6.380 | 6.480 | 114,002 | +0.05(+0.78%) |
Aug 12, 2013 | 6.440 | 6.520 | 6.370 | 6.430 | 155,894 | -0.07(-1.08%) |
Aug 09, 2013 | 6.670 | 6.670 | 6.450 | 6.500 | 314,700 | -0.21(-3.13%) |
Aug 08, 2013 | 6.750 | 7.650 | 6.300 | 6.710 | 756,181 | -1.10(-14.08%) |
Aug 07, 2013 | 7.670 | 7.880 | 7.650 | 7.810 | 99,662 | +0.10(+1.30%) |
Aug 06, 2013 | 7.680 | 7.790 | 7.545 | 7.710 | 189,343 | -0.01(-0.13%) |
Aug 05, 2013 | 7.620 | 7.740 | 7.530 | 7.720 | 164,616 | +0.07(+0.92%) |
Aug 02, 2013 | 7.570 | 7.680 | 7.430 | 7.650 | 105,363 | +0.03(+0.39%) |