Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.284 | 8.303 | 8.118 | 8.235 | 1,241,583 | -0.05(-0.59%) |
Oct 30, 2013 | 8.381 | 8.401 | 8.206 | 8.284 | 1,150,110 | -0.05(-0.59%) |
Oct 29, 2013 | 8.401 | 8.440 | 8.255 | 8.333 | 2,123,861 | +0.02(+0.24%) |
Oct 28, 2013 | 8.538 | 8.762 | 8.274 | 8.313 | 3,539,593 | -0.19(-2.18%) |
Oct 25, 2013 | 7.883 | 8.694 | 7.639 | 8.499 | 9,802,686 | +1.41(+19.83%) |
Oct 24, 2013 | 7.170 | 7.219 | 7.082 | 7.092 | 1,045,251 | -0.07(-0.95%) |
Oct 23, 2013 | 7.180 | 7.258 | 7.151 | 7.160 | 538,289 | -0.07(-0.95%) |
Oct 22, 2013 | 7.326 | 7.326 | 7.180 | 7.229 | 440,740 | -0.09(-1.20%) |
Oct 21, 2013 | 7.297 | 7.326 | 7.278 | 7.317 | 398,327 | +0.02(+0.27%) |
Oct 18, 2013 | 7.317 | 7.317 | 7.190 | 7.297 | 510,340 | -0.02(-0.27%) |
Oct 17, 2013 | 7.297 | 7.336 | 7.258 | 7.317 | 385,621 | +0.02(+0.27%) |
Oct 16, 2013 | 7.326 | 7.370 | 7.268 | 7.297 | 386,898 | +0.01(+0.13%) |
Oct 15, 2013 | 7.258 | 7.326 | 7.209 | 7.287 | 342,061 | +0.00(+0.00%) |
Oct 14, 2013 | 7.229 | 7.292 | 7.199 | 7.287 | 304,003 | +0.02(+0.27%) |
Oct 11, 2013 | 7.112 | 7.268 | 7.082 | 7.268 | 288,755 | +0.12(+1.64%) |
Oct 10, 2013 | 7.024 | 7.151 | 6.994 | 7.151 | 280,980 | +0.20(+2.81%) |
Oct 09, 2013 | 7.072 | 7.077 | 6.931 | 6.955 | 536,257 | -0.08(-1.11%) |
Oct 08, 2013 | 7.033 | 7.077 | 6.975 | 7.033 | 732,760 | +0.02(+0.28%) |
Oct 07, 2013 | 7.033 | 7.063 | 6.975 | 7.014 | 405,173 | -0.06(-0.83%) |
Oct 04, 2013 | 7.004 | 7.160 | 7.004 | 7.072 | 221,188 | +0.05(+0.70%) |
Oct 03, 2013 | 7.063 | 7.121 | 6.965 | 7.024 | 491,782 | -0.07(-0.96%) |
Oct 02, 2013 | 7.063 | 7.131 | 6.985 | 7.092 | 715,590 | +0.00(+0.00%) |
Oct 01, 2013 | 6.936 | 7.092 | 6.906 | 7.092 | 441,687 | +0.14(+1.97%) |
Sep 30, 2013 | 6.819 | 6.965 | 6.789 | 6.955 | 645,728 | +0.09(+1.28%) |
Sep 27, 2013 | 6.867 | 6.955 | 6.838 | 6.867 | 525,610 | -0.05(-0.71%) |
Sep 26, 2013 | 7.033 | 7.063 | 6.897 | 6.916 | 313,409 | -0.10(-1.39%) |
Sep 25, 2013 | 7.043 | 7.082 | 6.965 | 7.014 | 247,196 | -0.03(-0.42%) |
Sep 24, 2013 | 7.072 | 7.121 | 7.004 | 7.043 | 251,591 | +0.00(+0.00%) |
Sep 23, 2013 | 7.053 | 7.063 | 6.946 | 7.043 | 307,115 | -0.03(-0.41%) |
Sep 20, 2013 | 7.190 | 7.199 | 7.072 | 7.072 | 541,268 | -0.08(-1.09%) |
Sep 19, 2013 | 7.229 | 7.229 | 7.131 | 7.151 | 340,524 | -0.09(-1.21%) |
Sep 18, 2013 | 7.219 | 7.278 | 7.082 | 7.239 | 436,991 | +0.02(+0.27%) |
Sep 17, 2013 | 7.199 | 7.258 | 7.141 | 7.219 | 798,696 | +0.04(+0.54%) |
Sep 16, 2013 | 7.131 | 7.209 | 7.102 | 7.180 | 442,561 | +0.08(+1.10%) |
Sep 13, 2013 | 7.063 | 7.160 | 6.965 | 7.102 | 347,630 | +0.08(+1.11%) |
Sep 12, 2013 | 7.131 | 7.141 | 6.980 | 7.024 | 348,743 | -0.13(-1.78%) |
Sep 11, 2013 | 7.131 | 7.219 | 7.063 | 7.151 | 444,374 | +0.00(+0.00%) |
Sep 10, 2013 | 7.033 | 7.151 | 7.014 | 7.151 | 592,592 | +0.13(+1.81%) |
Sep 09, 2013 | 6.848 | 7.033 | 6.848 | 7.024 | 440,461 | +0.21(+3.16%) |
Sep 06, 2013 | 6.828 | 6.858 | 6.692 | 6.809 | 775,927 | +0.04(+0.58%) |
Sep 05, 2013 | 6.760 | 6.799 | 6.721 | 6.770 | 713,152 | +0.01(+0.14%) |
Sep 04, 2013 | 6.789 | 6.799 | 6.731 | 6.760 | 420,868 | -0.02(-0.29%) |
Sep 03, 2013 | 6.799 | 6.828 | 6.682 | 6.779 | 766,369 | +0.02(+0.29%) |
Aug 30, 2013 | 6.701 | 6.799 | 6.604 | 6.760 | 698,639 | +0.01(+0.14%) |
Aug 29, 2013 | 6.672 | 6.794 | 6.633 | 6.750 | 402,814 | +0.05(+0.73%) |
Aug 28, 2013 | 6.692 | 6.740 | 6.643 | 6.701 | 467,759 | -0.01(-0.15%) |
Aug 27, 2013 | 6.731 | 6.760 | 6.662 | 6.711 | 621,775 | -0.10(-1.43%) |
Aug 26, 2013 | 6.828 | 6.838 | 6.760 | 6.809 | 476,361 | -0.03(-0.43%) |
Aug 23, 2013 | 6.819 | 6.853 | 6.740 | 6.838 | 461,715 | +0.00(+0.00%) |
Aug 22, 2013 | 6.858 | 6.916 | 6.701 | 6.838 | 735,906 | +0.01(+0.14%) |
Aug 21, 2013 | 6.809 | 6.897 | 6.760 | 6.828 | 999,314 | -0.02(-0.29%) |
Aug 20, 2013 | 6.652 | 6.887 | 6.652 | 6.848 | 723,395 | +0.20(+2.94%) |
Aug 19, 2013 | 6.789 | 6.828 | 6.643 | 6.652 | 828,288 | -0.16(-2.30%) |
Aug 16, 2013 | 6.770 | 6.955 | 6.770 | 6.809 | 708,782 | -0.01(-0.14%) |
Aug 15, 2013 | 6.984 | 7.033 | 6.789 | 6.819 | 1,557,408 | -0.22(-3.19%) |
Aug 14, 2013 | 7.140 | 7.228 | 7.028 | 7.043 | 334,565 | -0.12(-1.63%) |
Aug 13, 2013 | 7.053 | 7.160 | 7.033 | 7.160 | 288,588 | +0.09(+1.24%) |
Aug 12, 2013 | 7.053 | 7.160 | 7.004 | 7.072 | 383,249 | -0.05(-0.68%) |
Aug 09, 2013 | 7.121 | 7.179 | 7.023 | 7.121 | 278,798 | +0.00(+0.00%) |
Aug 08, 2013 | 7.228 | 7.228 | 7.111 | 7.121 | 448,871 | -0.10(-1.35%) |
Aug 07, 2013 | 7.316 | 7.394 | 7.209 | 7.218 | 452,567 | -0.14(-1.86%) |
Aug 06, 2013 | 6.945 | 7.394 | 6.945 | 7.355 | 1,688,181 | +0.38(+5.45%) |
Aug 05, 2013 | 6.984 | 7.004 | 6.945 | 6.975 | 684,770 | +0.00(+0.00%) |
Aug 02, 2013 | 6.975 | 7.053 | 6.936 | 6.975 | 928,241 | +0.05(+0.70%) |