Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.403 | 7.414 | 7.344 | 7.403 | 1,428,612 | -0.03(-0.44%) |
Oct 30, 2013 | 7.576 | 7.587 | 7.436 | 7.436 | 1,458,366 | -0.22(-2.82%) |
Oct 29, 2013 | 7.576 | 7.657 | 7.565 | 7.652 | 1,273,923 | +0.10(+1.28%) |
Oct 28, 2013 | 7.549 | 7.582 | 7.517 | 7.554 | 904,294 | +0.03(+0.43%) |
Oct 25, 2013 | 7.495 | 7.527 | 7.457 | 7.522 | 2,367,239 | -0.03(-0.36%) |
Oct 24, 2013 | 7.544 | 7.571 | 7.501 | 7.549 | 1,267,914 | +0.08(+1.08%) |
Oct 23, 2013 | 7.441 | 7.484 | 7.393 | 7.468 | 3,272,137 | -0.40(-5.07%) |
Oct 22, 2013 | 7.797 | 7.916 | 7.786 | 7.867 | 2,146,518 | +0.11(+1.46%) |
Oct 21, 2013 | 7.689 | 7.754 | 7.684 | 7.754 | 1,641,045 | +0.10(+1.34%) |
Oct 18, 2013 | 7.678 | 7.684 | 7.614 | 7.652 | 2,901,905 | +0.05(+0.64%) |
Oct 17, 2013 | 7.560 | 7.603 | 7.544 | 7.603 | 2,419,630 | +0.03(+0.43%) |
Oct 16, 2013 | 7.560 | 7.603 | 7.533 | 7.571 | 4,131,314 | +0.22(+2.93%) |
Oct 15, 2013 | 7.339 | 7.371 | 7.333 | 7.355 | 3,536,938 | -0.04(-0.51%) |
Oct 14, 2013 | 7.377 | 7.414 | 7.355 | 7.393 | 1,889,065 | +0.10(+1.33%) |
Oct 11, 2013 | 7.323 | 7.350 | 7.279 | 7.296 | 2,568,421 | -0.16(-2.10%) |
Oct 10, 2013 | 7.344 | 7.452 | 7.328 | 7.452 | 4,134,682 | +0.30(+4.22%) |
Oct 09, 2013 | 7.155 | 7.182 | 7.085 | 7.150 | 1,856,278 | +0.15(+2.16%) |
Oct 08, 2013 | 7.102 | 7.111 | 6.988 | 6.999 | 3,865,282 | +0.06(+0.93%) |
Oct 07, 2013 | 6.853 | 6.961 | 6.853 | 6.934 | 1,653,485 | +0.04(+0.63%) |
Oct 04, 2013 | 6.886 | 6.924 | 6.870 | 6.891 | 5,350,778 | +0.10(+1.43%) |
Oct 03, 2013 | 6.767 | 6.814 | 6.756 | 6.794 | 1,983,416 | +0.00(+0.00%) |
Oct 02, 2013 | 6.778 | 6.805 | 6.729 | 6.794 | 830,321 | +0.00(+0.00%) |
Oct 01, 2013 | 6.778 | 6.832 | 6.767 | 6.794 | 1,607,806 | -0.02(-0.32%) |
Sep 27, 2013 | 6.832 | 6.859 | 6.789 | 6.816 | 1,586,243 | +0.01(+0.08%) |
Sep 26, 2013 | 6.827 | 6.880 | 6.778 | 6.810 | 2,805,555 | +0.21(+3.19%) |
Sep 25, 2013 | 6.584 | 6.611 | 6.566 | 6.600 | 2,795,203 | +0.19(+3.03%) |
Sep 24, 2013 | 6.411 | 6.438 | 6.395 | 6.406 | 1,576,739 | +0.07(+1.11%) |
Sep 23, 2013 | 6.357 | 6.374 | 6.309 | 6.336 | 1,060,127 | +0.00(+0.00%) |
Sep 20, 2013 | 6.341 | 6.379 | 6.330 | 6.336 | 1,604,802 | +0.04(+0.60%) |
Sep 19, 2013 | 6.347 | 6.352 | 6.282 | 6.298 | 1,207,867 | -0.03(-0.51%) |
Sep 18, 2013 | 6.217 | 6.357 | 6.179 | 6.330 | 1,547,092 | +0.05(+0.77%) |
Sep 17, 2013 | 6.185 | 6.282 | 6.175 | 6.282 | 2,038,113 | +0.05(+0.87%) |
Sep 16, 2013 | 6.262 | 6.271 | 6.206 | 6.228 | 1,164,285 | -0.03(-0.52%) |
Sep 13, 2013 | 6.277 | 6.294 | 6.233 | 6.260 | 1,149,202 | -0.05(-0.77%) |
Sep 12, 2013 | 6.379 | 6.406 | 6.293 | 6.309 | 2,881,340 | +0.15(+2.36%) |
Sep 11, 2013 | 6.147 | 6.223 | 6.134 | 6.163 | 2,006,232 | +0.07(+1.15%) |
Sep 10, 2013 | 6.050 | 6.109 | 6.045 | 6.093 | 1,884,276 | +0.10(+1.62%) |
Sep 09, 2013 | 5.958 | 6.018 | 5.953 | 5.996 | 1,222,206 | +0.06(+1.00%) |
Sep 06, 2013 | 5.953 | 5.980 | 5.899 | 5.937 | 1,627,538 | +0.02(+0.36%) |
Sep 05, 2013 | 5.867 | 5.958 | 5.861 | 5.915 | 2,884,150 | +0.17(+2.91%) |
Sep 04, 2013 | 5.635 | 5.748 | 5.613 | 5.748 | 2,241,936 | +0.12(+2.21%) |
Sep 03, 2013 | 5.640 | 5.678 | 5.613 | 5.624 | 1,364,530 | +0.15(+2.66%) |
Aug 30, 2013 | 5.505 | 5.513 | 5.446 | 5.478 | 529,450 | +0.02(+0.30%) |
Aug 29, 2013 | 5.489 | 5.516 | 5.462 | 5.462 | 909,415 | +0.02(+0.40%) |
Aug 28, 2013 | 5.414 | 5.484 | 5.392 | 5.441 | 838,903 | -0.02(-0.39%) |
Aug 27, 2013 | 5.468 | 5.500 | 5.441 | 5.462 | 890,515 | -0.12(-2.13%) |
Aug 26, 2013 | 5.619 | 5.646 | 5.576 | 5.581 | 919,201 | -0.08(-1.43%) |
Aug 23, 2013 | 5.635 | 5.662 | 5.602 | 5.662 | 676,665 | +0.08(+1.45%) |
Aug 22, 2013 | 5.592 | 5.608 | 5.549 | 5.581 | 803,689 | +0.04(+0.68%) |
Aug 21, 2013 | 5.592 | 5.624 | 5.538 | 5.543 | 489,146 | -0.02(-0.39%) |
Aug 20, 2013 | 5.592 | 5.602 | 5.554 | 5.565 | 863,378 | -0.06(-1.05%) |
Aug 19, 2013 | 5.673 | 5.683 | 5.624 | 5.624 | 1,405,510 | -0.08(-1.42%) |
Aug 16, 2013 | 5.678 | 5.727 | 5.656 | 5.705 | 1,399,635 | +0.06(+1.05%) |
Aug 15, 2013 | 5.635 | 5.667 | 5.581 | 5.646 | 1,194,824 | +0.00(+0.00%) |
Aug 14, 2013 | 5.635 | 5.651 | 5.613 | 5.646 | 1,024,566 | +0.04(+0.77%) |
Aug 13, 2013 | 5.532 | 5.640 | 5.527 | 5.602 | 1,933,848 | +0.12(+2.26%) |
Aug 12, 2013 | 5.484 | 5.500 | 5.441 | 5.478 | 864,824 | +0.01(+0.10%) |
Aug 09, 2013 | 5.473 | 5.478 | 5.425 | 5.473 | 1,007,328 | +0.14(+2.63%) |
Aug 08, 2013 | 5.349 | 5.376 | 5.306 | 5.333 | 785,528 | +0.07(+1.33%) |
Aug 07, 2013 | 5.230 | 5.268 | 5.220 | 5.263 | 576,129 | +0.04(+0.72%) |
Aug 06, 2013 | 5.252 | 5.257 | 5.182 | 5.225 | 1,358,844 | -0.11(-2.02%) |
Aug 05, 2013 | 5.284 | 5.333 | 5.279 | 5.333 | 859,485 | +0.01(+0.20%) |
Aug 02, 2013 | 5.301 | 5.354 | 5.301 | 5.322 | 1,402,014 | +0.02(+0.41%) |