Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.550 | 7.580 | 7.400 | 7.490 | 261,352 | -0.04(-0.53%) |
Oct 30, 2013 | 7.550 | 7.600 | 7.400 | 7.530 | 446,811 | +0.00(+0.00%) |
Oct 29, 2013 | 7.510 | 7.580 | 7.370 | 7.530 | 107,423 | +0.02(+0.27%) |
Oct 28, 2013 | 7.700 | 7.700 | 7.510 | 7.510 | 207,140 | -0.17(-2.21%) |
Oct 25, 2013 | 7.670 | 7.740 | 7.640 | 7.680 | 46,637 | +0.05(+0.66%) |
Oct 24, 2013 | 7.660 | 7.700 | 7.580 | 7.630 | 132,892 | -0.08(-1.04%) |
Oct 23, 2013 | 7.650 | 7.750 | 7.580 | 7.710 | 756,408 | +0.06(+0.78%) |
Oct 22, 2013 | 7.600 | 7.670 | 7.500 | 7.650 | 544,605 | +0.10(+1.32%) |
Oct 21, 2013 | 7.580 | 7.620 | 7.520 | 7.550 | 154,021 | +0.05(+0.67%) |
Oct 18, 2013 | 7.610 | 7.620 | 7.460 | 7.500 | 413,374 | -0.07(-0.92%) |
Oct 17, 2013 | 7.440 | 7.700 | 7.420 | 7.570 | 602,242 | +0.17(+2.30%) |
Oct 16, 2013 | 7.200 | 7.400 | 7.180 | 7.400 | 236,506 | +0.22(+3.06%) |
Oct 15, 2013 | 7.290 | 7.290 | 7.140 | 7.180 | 177,710 | -0.09(-1.24%) |
Oct 11, 2013 | 7.270 | 7.270 | 7.270 | 0 | +0.54(+8.02%) | |
Oct 10, 2013 | 6.730 | 6.800 | 6.730 | 6.730 | 54,541 | +0.03(+0.45%) |
Oct 09, 2013 | 6.870 | 6.870 | 6.650 | 6.700 | 189,039 | -0.24(-3.46%) |
Oct 08, 2013 | 6.890 | 7.030 | 6.810 | 6.940 | 582,405 | +0.09(+1.31%) |
Oct 07, 2013 | 6.790 | 6.890 | 6.775 | 6.850 | 59,527 | +0.00(+0.00%) |
Oct 04, 2013 | 6.880 | 6.880 | 6.810 | 6.850 | 84,377 | -0.01(-0.15%) |
Oct 03, 2013 | 6.880 | 6.880 | 6.800 | 6.860 | 134,718 | -0.02(-0.29%) |
Oct 02, 2013 | 6.810 | 6.910 | 6.710 | 6.880 | 388,878 | +0.01(+0.15%) |
Oct 01, 2013 | 6.770 | 6.880 | 6.770 | 6.870 | 47,768 | -0.03(-0.43%) |
Sep 27, 2013 | 6.960 | 6.970 | 6.850 | 6.900 | 322,687 | -0.07(-1.00%) |
Sep 26, 2013 | 6.980 | 7.050 | 6.960 | 6.970 | 229,390 | +0.01(+0.14%) |
Sep 25, 2013 | 7.020 | 7.050 | 6.940 | 6.960 | 560,410 | -0.05(-0.71%) |
Sep 24, 2013 | 6.900 | 7.030 | 6.850 | 7.010 | 525,838 | +0.11(+1.59%) |
Sep 23, 2013 | 6.990 | 7.020 | 6.900 | 6.900 | 489,276 | -0.10(-1.43%) |
Sep 20, 2013 | 6.970 | 7.050 | 6.900 | 7.000 | 2,218,642 | +0.06(+0.86%) |
Sep 19, 2013 | 6.870 | 6.940 | 6.660 | 6.940 | 745,198 | +0.20(+2.97%) |
Sep 18, 2013 | 6.500 | 6.760 | 6.500 | 6.740 | 769,368 | +0.21(+3.22%) |
Sep 17, 2013 | 6.580 | 6.580 | 6.460 | 6.530 | 115,655 | -0.01(-0.15%) |
Sep 16, 2013 | 6.500 | 6.570 | 6.450 | 6.540 | 282,053 | +0.08(+1.24%) |
Sep 13, 2013 | 6.400 | 6.460 | 6.365 | 6.460 | 50,350 | +0.06(+0.94%) |
Sep 12, 2013 | 6.400 | 6.430 | 6.350 | 6.400 | 74,439 | +0.01(+0.16%) |
Sep 11, 2013 | 6.450 | 6.490 | 6.300 | 6.390 | 179,580 | -0.08(-1.24%) |
Sep 10, 2013 | 6.220 | 6.520 | 6.220 | 6.470 | 2,887,067 | +0.25(+4.02%) |
Sep 09, 2013 | 6.120 | 6.260 | 6.100 | 6.220 | 741,121 | +0.07(+1.14%) |
Sep 06, 2013 | 6.120 | 6.160 | 6.100 | 6.150 | 250,643 | +0.00(+0.00%) |
Sep 05, 2013 | 5.910 | 6.160 | 5.910 | 6.150 | 180,107 | +0.19(+3.19%) |
Sep 04, 2013 | 5.920 | 5.980 | 5.920 | 5.960 | 51,465 | +0.01(+0.17%) |
Sep 03, 2013 | 5.970 | 5.970 | 5.920 | 5.950 | 120,815 | +0.03(+0.51%) |
Aug 30, 2013 | 5.920 | 5.920 | 5.920 | 0 | +0.00(+0.00%) | |
Aug 29, 2013 | 5.960 | 6.000 | 5.910 | 5.920 | 60,705 | -0.03(-0.50%) |
Aug 28, 2013 | 5.880 | 5.990 | 5.790 | 5.950 | 210,035 | +0.14(+2.41%) |
Aug 27, 2013 | 5.990 | 5.990 | 5.810 | 5.810 | 286,933 | -0.05(-0.85%) |
Aug 26, 2013 | 5.990 | 5.990 | 5.850 | 5.860 | 195,397 | -0.09(-1.51%) |
Aug 23, 2013 | 6.010 | 6.020 | 5.950 | 5.950 | 425,295 | -0.10(-1.65%) |
Aug 22, 2013 | 5.890 | 6.100 | 5.790 | 6.050 | 683,489 | +0.25(+4.31%) |
Aug 21, 2013 | 6.000 | 6.000 | 5.780 | 5.800 | 476,725 | -0.16(-2.68%) |
Aug 20, 2013 | 6.130 | 6.170 | 5.900 | 5.960 | 241,374 | -0.13(-2.13%) |
Aug 19, 2013 | 6.310 | 6.370 | 6.080 | 6.090 | 158,398 | -0.14(-2.25%) |
Aug 16, 2013 | 6.260 | 6.320 | 6.200 | 6.230 | 1,174,178 | -0.03(-0.48%) |
Aug 15, 2013 | 6.150 | 6.300 | 6.100 | 6.260 | 616,654 | +0.10(+1.62%) |
Aug 14, 2013 | 6.350 | 6.350 | 6.150 | 6.160 | 458,522 | -0.08(-1.28%) |
Aug 13, 2013 | 6.390 | 6.420 | 6.240 | 6.240 | 386,669 | -0.16(-2.50%) |
Aug 12, 2013 | 6.390 | 6.460 | 6.360 | 6.400 | 87,150 | -0.03(-0.47%) |
Aug 09, 2013 | 6.350 | 6.580 | 6.350 | 6.430 | 161,124 | +0.02(+0.31%) |
Aug 08, 2013 | 6.440 | 6.500 | 6.360 | 6.410 | 226,985 | -0.04(-0.62%) |
Aug 07, 2013 | 6.450 | 6.500 | 6.210 | 6.450 | 289,905 | -0.01(-0.15%) |
Aug 06, 2013 | 6.460 | 6.500 | 6.370 | 6.460 | 259,923 | +0.01(+0.16%) |
Aug 02, 2013 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) |