Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.230 | 7.280 | 7.180 | 7.201 | 462,941 | -0.06(-0.81%) |
Oct 30, 2013 | 7.370 | 7.370 | 7.230 | 7.260 | 497,979 | -0.10(-1.36%) |
Oct 29, 2013 | 7.460 | 7.460 | 7.320 | 7.360 | 0 | -0.11(-1.47%) |
Oct 28, 2013 | 7.460 | 7.550 | 7.415 | 7.470 | 0 | -0.02(-0.27%) |
Oct 25, 2013 | 7.610 | 7.610 | 7.485 | 7.490 | 0 | -0.15(-1.96%) |
Oct 24, 2013 | 7.750 | 7.750 | 7.580 | 7.640 | 331,040 | -0.07(-0.91%) |
Oct 23, 2013 | 7.580 | 7.780 | 7.570 | 7.710 | 668,755 | +0.04(+0.52%) |
Oct 22, 2013 | 8.000 | 8.050 | 7.630 | 7.670 | 3,062,906 | +0.44(+6.09%) |
Oct 21, 2013 | 7.330 | 7.340 | 7.180 | 7.230 | 472,283 | -0.10(-1.36%) |
Oct 18, 2013 | 7.500 | 7.500 | 7.240 | 7.330 | 269,677 | -0.10(-1.35%) |
Oct 17, 2013 | 7.290 | 7.450 | 7.240 | 7.430 | 244,161 | +0.14(+1.92%) |
Oct 16, 2013 | 7.290 | 7.410 | 7.160 | 7.290 | 196,302 | +0.01(+0.14%) |
Oct 15, 2013 | 7.380 | 7.430 | 7.200 | 7.280 | 212,145 | -0.14(-1.89%) |
Oct 14, 2013 | 7.440 | 7.440 | 7.300 | 7.420 | 174,031 | -0.02(-0.27%) |
Oct 11, 2013 | 7.380 | 7.450 | 7.260 | 7.440 | 0 | +0.05(+0.68%) |
Oct 10, 2013 | 7.250 | 7.435 | 7.214 | 7.390 | 253,810 | +0.20(+2.78%) |
Oct 09, 2013 | 7.150 | 7.240 | 6.950 | 7.190 | 328,105 | +0.04(+0.56%) |
Oct 08, 2013 | 7.390 | 7.410 | 7.090 | 7.150 | 480,375 | -0.26(-3.51%) |
Oct 07, 2013 | 7.530 | 7.600 | 7.400 | 7.410 | 0 | -0.14(-1.85%) |
Oct 04, 2013 | 7.600 | 7.640 | 7.470 | 7.550 | 0 | -0.07(-0.92%) |
Oct 03, 2013 | 7.650 | 7.670 | 7.490 | 7.620 | 0 | -0.02(-0.26%) |
Oct 02, 2013 | 7.720 | 7.730 | 7.600 | 7.640 | 339,331 | -0.09(-1.16%) |
Oct 01, 2013 | 7.460 | 7.745 | 7.460 | 7.730 | 360,524 | +0.26(+3.48%) |
Sep 30, 2013 | 7.500 | 7.570 | 7.380 | 7.470 | 0 | -0.08(-1.06%) |
Sep 27, 2013 | 7.510 | 7.660 | 7.510 | 7.550 | 0 | +0.01(+0.13%) |
Sep 26, 2013 | 7.610 | 7.660 | 7.500 | 7.540 | 231,421 | -0.03(-0.40%) |
Sep 25, 2013 | 7.500 | 7.640 | 7.415 | 7.570 | 270,816 | +0.07(+0.93%) |
Sep 24, 2013 | 7.500 | 7.570 | 7.380 | 7.500 | 214,701 | +0.00(+0.00%) |
Sep 23, 2013 | 7.460 | 7.525 | 7.440 | 7.500 | 204,931 | +0.01(+0.13%) |
Sep 20, 2013 | 7.490 | 7.550 | 7.320 | 7.490 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 7.620 | 7.630 | 7.430 | 7.490 | 224,933 | -0.13(-1.71%) |
Sep 18, 2013 | 7.620 | 7.680 | 7.470 | 7.620 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 7.640 | 7.690 | 7.540 | 7.620 | 0 | -0.03(-0.39%) |
Sep 16, 2013 | 7.660 | 7.700 | 7.580 | 7.650 | 0 | +0.07(+0.92%) |
Sep 13, 2013 | 7.650 | 7.676 | 7.410 | 7.580 | 0 | -0.03(-0.39%) |
Sep 12, 2013 | 7.530 | 7.660 | 7.490 | 7.610 | 0 | +0.09(+1.20%) |
Sep 11, 2013 | 7.520 | 7.590 | 7.430 | 7.520 | 0 | +0.01(+0.13%) |
Sep 10, 2013 | 7.500 | 7.570 | 7.300 | 7.510 | 652,105 | +0.11(+1.49%) |
Sep 09, 2013 | 7.400 | 7.460 | 7.360 | 7.400 | 0 | +0.04(+0.54%) |
Sep 06, 2013 | 7.500 | 7.500 | 7.310 | 7.360 | 0 | -0.09(-1.21%) |
Sep 05, 2013 | 7.360 | 7.480 | 7.310 | 7.450 | 505,359 | +0.10(+1.36%) |
Sep 04, 2013 | 7.310 | 7.360 | 7.240 | 7.350 | 0 | +0.04(+0.55%) |
Sep 03, 2013 | 7.270 | 7.410 | 7.185 | 7.310 | 326,430 | +0.14(+1.95%) |
Aug 30, 2013 | 7.270 | 7.290 | 7.065 | 7.170 | 0 | -0.10(-1.38%) |
Aug 29, 2013 | 7.170 | 7.300 | 7.170 | 7.270 | 209,744 | +0.10(+1.39%) |
Aug 28, 2013 | 7.090 | 7.259 | 7.030 | 7.170 | 222,825 | +0.06(+0.84%) |
Aug 27, 2013 | 7.270 | 7.380 | 7.030 | 7.110 | 474,132 | -0.21(-2.87%) |
Aug 26, 2013 | 7.230 | 7.370 | 7.210 | 7.320 | 0 | +0.12(+1.67%) |
Aug 23, 2013 | 7.020 | 7.200 | 6.920 | 7.200 | 0 | +0.18(+2.56%) |
Aug 22, 2013 | 6.990 | 7.060 | 6.940 | 7.020 | 150,116 | +0.07(+1.01%) |
Aug 21, 2013 | 6.860 | 7.005 | 6.732 | 6.950 | 291,806 | +0.07(+1.02%) |
Aug 20, 2013 | 6.830 | 6.890 | 6.800 | 6.880 | 219,010 | +0.08(+1.18%) |
Aug 19, 2013 | 6.660 | 6.900 | 6.660 | 6.800 | 233,986 | +0.15(+2.26%) |
Aug 16, 2013 | 6.760 | 6.840 | 6.630 | 6.650 | 0 | -0.16(-2.35%) |
Aug 15, 2013 | 6.930 | 7.080 | 6.798 | 6.810 | 303,686 | -0.19(-2.71%) |
Aug 14, 2013 | 6.900 | 7.040 | 6.881 | 7.000 | 415,763 | +0.10(+1.45%) |
Aug 13, 2013 | 6.900 | 6.920 | 6.800 | 6.900 | 238,696 | +0.01(+0.15%) |
Aug 12, 2013 | 6.790 | 6.900 | 6.730 | 6.890 | 563,811 | +0.09(+1.32%) |
Aug 09, 2013 | 6.740 | 6.870 | 6.661 | 6.800 | 406,646 | +0.07(+1.04%) |
Aug 08, 2013 | 6.670 | 6.730 | 6.450 | 6.730 | 812,404 | +0.29(+4.50%) |
Aug 07, 2013 | 6.430 | 6.508 | 6.250 | 6.440 | 278,822 | -0.03(-0.46%) |
Aug 06, 2013 | 6.510 | 6.540 | 6.371 | 6.470 | 208,160 | -0.04(-0.61%) |
Aug 05, 2013 | 6.530 | 6.600 | 6.480 | 6.510 | 170,918 | -0.01(-0.15%) |
Aug 02, 2013 | 6.560 | 6.560 | 6.390 | 6.520 | 130,591 | -0.05(-0.76%) |