Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.457 | 7.457 | 7.294 | 7.316 | 565,190 | -0.06(-0.86%) |
Oct 30, 2013 | 7.433 | 7.445 | 7.373 | 7.379 | 320,939 | -0.06(-0.81%) |
Oct 29, 2013 | 7.451 | 7.481 | 7.391 | 7.439 | 286,552 | -0.00(-0.04%) |
Oct 28, 2013 | 7.427 | 7.511 | 7.400 | 7.442 | 0 | -0.00(-0.04%) |
Oct 25, 2013 | 7.427 | 7.463 | 7.403 | 7.445 | 0 | +0.01(+0.08%) |
Oct 24, 2013 | 7.397 | 7.460 | 7.343 | 7.439 | 546,298 | +0.05(+0.65%) |
Oct 23, 2013 | 7.439 | 7.439 | 7.349 | 7.391 | 656,448 | -0.05(-0.73%) |
Oct 22, 2013 | 7.264 | 7.457 | 7.264 | 7.445 | 731,910 | +0.19(+2.57%) |
Oct 21, 2013 | 7.186 | 7.300 | 7.186 | 7.258 | 0 | -0.04(-0.49%) |
Oct 18, 2013 | 7.337 | 7.367 | 7.267 | 7.294 | 447,593 | -0.03(-0.41%) |
Oct 17, 2013 | 7.222 | 7.367 | 7.216 | 7.325 | 491,351 | +0.07(+0.91%) |
Oct 16, 2013 | 7.216 | 7.276 | 7.204 | 7.258 | 445,765 | +0.07(+0.92%) |
Oct 15, 2013 | 7.204 | 7.240 | 7.180 | 7.192 | 504,990 | -0.04(-0.50%) |
Oct 14, 2013 | 7.216 | 7.246 | 7.198 | 7.228 | 431,995 | -0.01(-0.17%) |
Oct 11, 2013 | 7.198 | 7.264 | 7.192 | 7.240 | 0 | +0.05(+0.67%) |
Oct 10, 2013 | 7.138 | 7.216 | 7.138 | 7.192 | 701,978 | +0.11(+1.53%) |
Oct 09, 2013 | 7.120 | 7.192 | 7.084 | 7.084 | 0 | -0.06(-0.84%) |
Oct 08, 2013 | 7.204 | 7.234 | 7.144 | 7.144 | 672,398 | -0.05(-0.75%) |
Oct 07, 2013 | 7.162 | 7.252 | 7.162 | 7.198 | 0 | -0.02(-0.25%) |
Oct 04, 2013 | 7.240 | 7.240 | 7.192 | 7.216 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 7.186 | 7.246 | 7.168 | 7.216 | 488,876 | +0.04(+0.50%) |
Oct 02, 2013 | 7.198 | 7.228 | 7.132 | 7.180 | 0 | -0.04(-0.58%) |
Oct 01, 2013 | 7.216 | 7.276 | 7.162 | 7.222 | 1,790,651 | +0.10(+1.44%) |
Sep 27, 2013 | 6.825 | 7.126 | 6.807 | 7.120 | 0 | +0.39(+5.81%) |
Sep 26, 2013 | 6.765 | 6.795 | 6.720 | 6.729 | 670,383 | -0.01(-0.18%) |
Sep 25, 2013 | 6.657 | 6.771 | 6.657 | 6.741 | 956,345 | +0.10(+1.45%) |
Sep 24, 2013 | 6.687 | 6.741 | 6.627 | 6.645 | 671,336 | -0.06(-0.90%) |
Sep 23, 2013 | 6.693 | 6.747 | 6.657 | 6.705 | 0 | -0.04(-0.54%) |
Sep 20, 2013 | 6.771 | 6.819 | 6.717 | 6.741 | 0 | -0.04(-0.53%) |
Sep 19, 2013 | 6.898 | 6.898 | 6.765 | 6.777 | 0 | -0.12(-1.74%) |
Sep 18, 2013 | 6.910 | 6.928 | 6.813 | 6.898 | 0 | -0.03(-0.43%) |
Sep 17, 2013 | 6.928 | 6.952 | 6.809 | 6.928 | 0 | -0.01(-0.09%) |
Sep 16, 2013 | 7.078 | 7.054 | 6.928 | 6.934 | 0 | -0.12(-1.71%) |
Sep 13, 2013 | 6.886 | 7.054 | 6.849 | 7.054 | 0 | +0.18(+2.62%) |
Sep 12, 2013 | 6.892 | 6.916 | 6.825 | 6.873 | 0 | -0.03(-0.44%) |
Sep 11, 2013 | 6.759 | 6.910 | 6.729 | 6.904 | 0 | +0.15(+2.23%) |
Sep 10, 2013 | 6.765 | 6.765 | 6.717 | 6.753 | 207,462 | +0.01(+0.09%) |
Sep 09, 2013 | 6.741 | 6.764 | 6.693 | 6.747 | 0 | +0.01(+0.18%) |
Sep 06, 2013 | 6.735 | 6.759 | 6.627 | 6.735 | 0 | +0.03(+0.45%) |
Sep 05, 2013 | 6.723 | 6.728 | 6.669 | 6.705 | 0 | -0.02(-0.27%) |
Sep 04, 2013 | 6.627 | 6.723 | 6.615 | 6.723 | 0 | +0.11(+1.64%) |
Sep 03, 2013 | 6.597 | 6.639 | 6.555 | 6.615 | 0 | +0.07(+1.10%) |
Aug 30, 2013 | 6.615 | 6.615 | 6.513 | 6.543 | 0 | -0.07(-1.00%) |
Aug 29, 2013 | 6.603 | 6.627 | 6.555 | 6.609 | 0 | -0.02(-0.27%) |
Aug 28, 2013 | 6.561 | 6.633 | 6.555 | 6.627 | 0 | +0.07(+1.10%) |
Aug 27, 2013 | 6.663 | 6.681 | 6.555 | 6.555 | 0 | -0.17(-2.50%) |
Aug 26, 2013 | 6.819 | 6.831 | 6.687 | 6.723 | 0 | -0.08(-1.24%) |
Aug 23, 2013 | 6.843 | 6.849 | 6.693 | 6.807 | 0 | -0.03(-0.44%) |
Aug 22, 2013 | 6.765 | 6.843 | 6.741 | 6.837 | 0 | +0.10(+1.43%) |
Aug 21, 2013 | 6.765 | 6.765 | 6.669 | 6.741 | 0 | -0.02(-0.36%) |
Aug 20, 2013 | 6.747 | 6.776 | 6.669 | 6.765 | 0 | +0.04(+0.63%) |
Aug 19, 2013 | 6.669 | 6.723 | 6.627 | 6.723 | 0 | +0.06(+0.90%) |
Aug 16, 2013 | 6.681 | 6.714 | 6.627 | 6.663 | 0 | +0.01(+0.09%) |
Aug 15, 2013 | 6.867 | 6.867 | 6.615 | 6.657 | 1,261,138 | -0.23(-3.32%) |
Aug 14, 2013 | 7.036 | 7.072 | 6.867 | 6.886 | 0 | -0.13(-1.89%) |
Aug 13, 2013 | 7.006 | 7.048 | 6.929 | 7.018 | 1,025,630 | +0.03(+0.43%) |
Aug 12, 2013 | 7.066 | 7.090 | 6.976 | 6.988 | 628,961 | -0.08(-1.19%) |
Aug 09, 2013 | 7.126 | 7.126 | 7.042 | 7.072 | 519,515 | -0.04(-0.59%) |
Aug 08, 2013 | 7.168 | 7.228 | 7.090 | 7.114 | 836,249 | -0.01(-0.17%) |
Aug 07, 2013 | 7.264 | 7.270 | 7.120 | 7.126 | 1,359,796 | -0.16(-2.15%) |
Aug 06, 2013 | 7.427 | 7.457 | 7.246 | 7.282 | 419,335 | -0.13(-1.70%) |
Aug 05, 2013 | 7.403 | 7.463 | 7.355 | 7.409 | 450,288 | +0.01(+0.16%) |
Aug 02, 2013 | 7.234 | 7.433 | 7.234 | 7.397 | 636,213 | +0.18(+2.50%) |