Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.052 | 7.172 | 6.981 | 7.052 | 10,813,410 | -0.20(-2.74%) |
Oct 30, 2013 | 7.094 | 7.314 | 6.910 | 7.250 | 15,948,023 | +0.33(+4.72%) |
Oct 29, 2013 | 7.257 | 7.257 | 6.910 | 6.924 | 11,231,104 | -0.33(-4.60%) |
Oct 28, 2013 | 7.336 | 7.407 | 7.201 | 7.257 | 7,476,357 | -0.03(-0.39%) |
Oct 25, 2013 | 7.208 | 7.343 | 7.094 | 7.286 | 9,253,887 | +0.05(+0.69%) |
Oct 24, 2013 | 7.158 | 7.293 | 7.137 | 7.236 | 13,328,099 | +0.23(+3.24%) |
Oct 23, 2013 | 7.123 | 7.243 | 6.981 | 7.009 | 11,410,786 | -0.18(-2.57%) |
Oct 22, 2013 | 7.002 | 7.222 | 6.938 | 7.194 | 12,298,730 | +0.33(+4.76%) |
Oct 21, 2013 | 6.725 | 6.881 | 6.711 | 6.867 | 7,719,863 | +0.21(+3.20%) |
Oct 18, 2013 | 6.775 | 6.831 | 6.633 | 6.654 | 7,463,134 | -0.13(-1.99%) |
Oct 17, 2013 | 6.867 | 6.902 | 6.760 | 6.789 | 12,888,207 | +0.18(+2.69%) |
Oct 16, 2013 | 6.704 | 6.704 | 6.533 | 6.611 | 7,912,645 | -0.12(-1.79%) |
Oct 15, 2013 | 6.391 | 6.739 | 6.391 | 6.732 | 10,079,886 | +0.25(+3.83%) |
Oct 14, 2013 | 6.597 | 6.640 | 6.441 | 6.483 | 8,252,690 | -0.04(-0.54%) |
Oct 11, 2013 | 6.633 | 6.633 | 6.480 | 6.519 | 11,196,883 | -0.20(-2.96%) |
Oct 10, 2013 | 6.924 | 6.924 | 6.675 | 6.718 | 10,480,588 | -0.21(-2.97%) |
Oct 09, 2013 | 6.796 | 7.009 | 6.604 | 6.924 | 10,255,834 | +0.09(+1.25%) |
Oct 08, 2013 | 7.080 | 7.130 | 6.789 | 6.838 | 7,620,238 | -0.23(-3.22%) |
Oct 07, 2013 | 6.973 | 7.087 | 6.959 | 7.066 | 6,655,064 | +0.14(+2.05%) |
Oct 04, 2013 | 7.023 | 7.066 | 6.902 | 6.924 | 9,386,500 | -0.06(-0.91%) |
Oct 03, 2013 | 7.130 | 7.226 | 6.981 | 6.988 | 10,808,545 | -0.15(-2.09%) |
Oct 02, 2013 | 7.229 | 7.385 | 7.115 | 7.137 | 13,161,575 | -0.02(-0.30%) |
Oct 01, 2013 | 7.165 | 7.272 | 7.123 | 7.158 | 9,480,725 | -0.23(-3.08%) |
Sep 30, 2013 | 7.297 | 7.499 | 7.243 | 7.385 | 7,864,297 | +0.02(+0.29%) |
Sep 27, 2013 | 7.428 | 7.556 | 7.314 | 7.364 | 8,319,215 | +0.02(+0.29%) |
Sep 26, 2013 | 7.513 | 7.620 | 7.265 | 7.343 | 7,333,454 | -0.15(-1.97%) |
Sep 25, 2013 | 7.336 | 7.624 | 7.322 | 7.490 | 8,923,552 | +0.22(+3.09%) |
Sep 24, 2013 | 7.224 | 7.378 | 7.056 | 7.266 | 10,145,633 | -0.01(-0.10%) |
Sep 23, 2013 | 7.406 | 7.575 | 7.259 | 7.273 | 11,348,738 | -0.13(-1.80%) |
Sep 20, 2013 | 7.855 | 7.862 | 7.392 | 7.406 | 20,075,692 | -0.54(-6.80%) |
Sep 19, 2013 | 8.220 | 8.241 | 7.862 | 7.946 | 12,142,003 | -0.20(-2.41%) |
Sep 18, 2013 | 7.420 | 8.241 | 7.333 | 8.143 | 17,996,342 | +0.66(+8.81%) |
Sep 17, 2013 | 7.336 | 7.501 | 7.217 | 7.483 | 6,807,609 | +0.22(+3.09%) |
Sep 16, 2013 | 7.434 | 7.477 | 7.238 | 7.259 | 9,711,377 | -0.09(-1.24%) |
Sep 13, 2013 | 7.161 | 7.371 | 7.126 | 7.350 | 9,362,672 | +0.17(+2.34%) |
Sep 12, 2013 | 7.273 | 7.336 | 7.154 | 7.182 | 10,692,040 | -0.34(-4.57%) |
Sep 11, 2013 | 7.406 | 7.540 | 7.249 | 7.526 | 10,230,839 | +0.09(+1.23%) |
Sep 10, 2013 | 7.631 | 7.631 | 7.371 | 7.434 | 12,854,584 | -0.36(-4.59%) |
Sep 09, 2013 | 7.911 | 7.960 | 7.736 | 7.792 | 6,459,156 | -0.10(-1.24%) |
Sep 06, 2013 | 7.890 | 7.988 | 7.827 | 7.890 | 10,203,368 | +0.16(+2.09%) |
Sep 05, 2013 | 7.995 | 8.017 | 7.673 | 7.729 | 9,481,479 | -0.34(-4.26%) |
Sep 04, 2013 | 7.904 | 8.073 | 7.855 | 8.073 | 7,356,534 | +0.01(+0.09%) |
Sep 03, 2013 | 8.094 | 8.206 | 7.981 | 8.066 | 10,077,398 | +0.08(+1.05%) |
Aug 30, 2013 | 7.883 | 8.129 | 7.813 | 7.981 | 8,527,647 | -0.09(-1.13%) |
Aug 29, 2013 | 7.799 | 8.185 | 7.659 | 8.073 | 14,796,070 | +0.17(+2.13%) |
Aug 28, 2013 | 8.143 | 8.360 | 7.841 | 7.904 | 13,936,338 | -0.18(-2.17%) |
Aug 27, 2013 | 8.718 | 8.781 | 8.059 | 8.080 | 16,469,134 | -0.38(-4.48%) |
Aug 26, 2013 | 8.479 | 8.595 | 8.290 | 8.458 | 10,172,775 | +0.06(+0.67%) |
Aug 23, 2013 | 8.199 | 8.507 | 8.171 | 8.402 | 14,747,785 | +0.25(+3.10%) |
Aug 22, 2013 | 8.045 | 8.255 | 8.038 | 8.150 | 8,673,161 | +0.23(+2.92%) |
Aug 21, 2013 | 8.101 | 8.199 | 7.911 | 7.918 | 13,582,104 | -0.27(-3.34%) |
Aug 20, 2013 | 7.939 | 8.276 | 7.890 | 8.192 | 11,031,822 | +0.25(+3.09%) |
Aug 19, 2013 | 7.946 | 8.094 | 7.785 | 7.946 | 13,839,694 | +0.05(+0.62%) |
Aug 16, 2013 | 8.122 | 8.220 | 7.771 | 7.897 | 15,598,748 | -0.15(-1.83%) |
Aug 15, 2013 | 7.469 | 8.059 | 7.448 | 8.045 | 21,995,338 | +0.46(+6.01%) |
Aug 14, 2013 | 7.336 | 7.624 | 7.308 | 7.589 | 12,978,504 | +0.33(+4.54%) |
Aug 13, 2013 | 7.343 | 7.476 | 7.189 | 7.259 | 10,698,771 | -0.13(-1.71%) |
Aug 12, 2013 | 7.217 | 7.413 | 7.182 | 7.385 | 13,416,769 | +0.50(+7.34%) |
Aug 09, 2013 | 6.810 | 7.028 | 6.656 | 6.880 | 12,225,941 | +0.05(+0.72%) |
Aug 08, 2013 | 6.382 | 6.859 | 6.368 | 6.831 | 15,425,750 | +0.57(+9.07%) |
Aug 07, 2013 | 6.249 | 6.438 | 6.249 | 6.263 | 10,609,474 | -0.03(-0.45%) |
Aug 06, 2013 | 6.656 | 6.656 | 6.277 | 6.291 | 18,567,976 | -0.49(-7.24%) |
Aug 05, 2013 | 6.754 | 6.929 | 6.740 | 6.782 | 8,740,338 | +0.05(+0.73%) |
Aug 02, 2013 | 6.768 | 6.964 | 6.719 | 6.733 | 14,050,093 | -0.05(-0.72%) |