Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.263 | 8.377 | 8.222 | 8.377 | 288,320 | +0.11(+1.38%) |
Oct 30, 2013 | 8.214 | 8.295 | 8.165 | 8.263 | 465,740 | +0.07(+0.89%) |
Oct 29, 2013 | 8.173 | 8.255 | 8.108 | 8.190 | 0 | -0.02(-0.20%) |
Oct 28, 2013 | 8.181 | 8.234 | 8.063 | 8.206 | 0 | -0.16(-1.95%) |
Oct 25, 2013 | 8.434 | 8.474 | 8.279 | 8.369 | 0 | -0.07(-0.87%) |
Oct 24, 2013 | 8.352 | 8.637 | 8.198 | 8.442 | 0 | +0.92(+12.23%) |
Oct 23, 2013 | 7.701 | 7.758 | 7.457 | 7.522 | 1,052,034 | -0.14(-1.81%) |
Oct 22, 2013 | 7.310 | 7.823 | 7.270 | 7.660 | 0 | +0.38(+5.26%) |
Oct 21, 2013 | 7.310 | 7.384 | 7.245 | 7.278 | 0 | +0.01(+0.11%) |
Oct 18, 2013 | 7.245 | 7.278 | 7.131 | 7.270 | 759,953 | +0.06(+0.79%) |
Oct 17, 2013 | 7.449 | 7.457 | 7.156 | 7.213 | 1,794,672 | -0.11(-1.56%) |
Oct 16, 2013 | 7.416 | 7.449 | 7.318 | 7.327 | 941,882 | -0.22(-2.91%) |
Oct 15, 2013 | 7.546 | 7.603 | 7.515 | 7.546 | 0 | -0.15(-1.90%) |
Oct 14, 2013 | 7.571 | 7.693 | 7.555 | 7.693 | 266,644 | -0.02(-0.21%) |
Oct 11, 2013 | 7.579 | 7.726 | 7.572 | 7.709 | 0 | +0.15(+2.05%) |
Oct 10, 2013 | 7.498 | 7.612 | 7.489 | 7.555 | 0 | +0.11(+1.42%) |
Oct 09, 2013 | 7.441 | 7.473 | 7.351 | 7.449 | 0 | -0.05(-0.71%) |
Oct 08, 2013 | 7.489 | 7.546 | 7.473 | 7.502 | 0 | +0.07(+0.93%) |
Oct 07, 2013 | 7.416 | 7.441 | 7.384 | 7.432 | 197,508 | -0.06(-0.76%) |
Oct 04, 2013 | 7.384 | 7.498 | 7.359 | 7.489 | 390,406 | +0.14(+1.88%) |
Oct 03, 2013 | 7.359 | 7.392 | 7.245 | 7.351 | 0 | +0.11(+1.57%) |
Oct 02, 2013 | 7.205 | 7.286 | 7.205 | 7.237 | 0 | +0.11(+1.60%) |
Oct 01, 2013 | 7.123 | 7.172 | 7.099 | 7.123 | 0 | -0.01(-0.11%) |
Sep 27, 2013 | 7.294 | 7.310 | 7.066 | 7.131 | 0 | -0.17(-2.34%) |
Sep 26, 2013 | 7.107 | 7.310 | 7.099 | 7.302 | 0 | +0.42(+6.15%) |
Sep 25, 2013 | 6.846 | 6.879 | 6.838 | 6.879 | 0 | +0.12(+1.81%) |
Sep 24, 2013 | 6.773 | 6.797 | 6.708 | 6.757 | 0 | +0.01(+0.12%) |
Sep 23, 2013 | 6.846 | 6.846 | 6.740 | 6.749 | 0 | -0.10(-1.43%) |
Sep 20, 2013 | 6.854 | 6.887 | 6.830 | 6.846 | 0 | -0.03(-0.47%) |
Sep 19, 2013 | 6.928 | 6.936 | 6.838 | 6.879 | 0 | -0.05(-0.76%) |
Sep 18, 2013 | 6.879 | 6.977 | 6.789 | 6.932 | 0 | +0.13(+1.85%) |
Sep 17, 2013 | 6.830 | 6.854 | 6.765 | 6.806 | 0 | -0.04(-0.59%) |
Sep 16, 2013 | 6.879 | 6.911 | 6.838 | 6.846 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 6.838 | 6.871 | 6.797 | 6.846 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 6.895 | 6.960 | 6.838 | 6.846 | 0 | +0.25(+3.83%) |
Sep 11, 2013 | 6.594 | 6.625 | 6.486 | 6.594 | 0 | +0.04(+0.65%) |
Sep 10, 2013 | 6.555 | 6.586 | 6.524 | 6.551 | 756,433 | +0.13(+1.98%) |
Sep 09, 2013 | 6.293 | 6.440 | 6.262 | 6.424 | 0 | +0.18(+2.84%) |
Sep 06, 2013 | 6.216 | 6.250 | 6.154 | 6.247 | 0 | +0.08(+1.25%) |
Sep 05, 2013 | 6.192 | 6.208 | 6.092 | 6.169 | 0 | +0.12(+1.91%) |
Sep 04, 2013 | 6.192 | 6.192 | 5.999 | 6.053 | 0 | +0.02(+0.26%) |
Sep 03, 2013 | 5.984 | 6.053 | 5.945 | 6.038 | 0 | +0.39(+6.98%) |
Aug 30, 2013 | 5.652 | 5.667 | 5.598 | 5.644 | 0 | +0.02(+0.27%) |
Aug 29, 2013 | 5.714 | 5.721 | 5.629 | 5.629 | 0 | -0.09(-1.62%) |
Aug 28, 2013 | 5.776 | 5.837 | 5.721 | 5.721 | 0 | -0.08(-1.46%) |
Aug 27, 2013 | 5.884 | 5.899 | 5.799 | 5.806 | 0 | -0.12(-1.96%) |
Aug 26, 2013 | 5.999 | 6.046 | 5.907 | 5.922 | 678,638 | +0.15(+2.54%) |
Aug 23, 2013 | 5.745 | 5.791 | 5.691 | 5.776 | 0 | +0.16(+2.89%) |
Aug 22, 2013 | 5.606 | 5.637 | 5.590 | 5.613 | 315,449 | +0.02(+0.28%) |
Aug 21, 2013 | 5.567 | 5.606 | 5.559 | 5.598 | 0 | -0.01(-0.14%) |
Aug 20, 2013 | 5.559 | 5.648 | 5.544 | 5.606 | 0 | +0.06(+1.11%) |
Aug 19, 2013 | 5.552 | 5.590 | 5.544 | 5.544 | 0 | +0.01(+0.14%) |
Aug 16, 2013 | 5.582 | 5.590 | 5.536 | 5.536 | 0 | -0.03(-0.55%) |
Aug 15, 2013 | 5.621 | 5.621 | 5.521 | 5.567 | 694,986 | -0.08(-1.37%) |
Aug 14, 2013 | 5.660 | 5.698 | 5.625 | 5.644 | 0 | -0.03(-0.54%) |
Aug 13, 2013 | 5.698 | 5.698 | 5.652 | 5.675 | 391,627 | -0.05(-0.94%) |
Aug 12, 2013 | 5.721 | 5.799 | 5.714 | 5.729 | 500,074 | +0.02(+0.41%) |
Aug 09, 2013 | 5.691 | 5.760 | 5.691 | 5.706 | 1,251,464 | +0.05(+0.82%) |
Aug 08, 2013 | 5.598 | 5.660 | 5.598 | 5.660 | 639,943 | +0.07(+1.24%) |
Aug 07, 2013 | 5.567 | 5.598 | 5.536 | 5.590 | 403,410 | +0.01(+0.14%) |
Aug 06, 2013 | 5.621 | 5.637 | 5.552 | 5.582 | 683,999 | +0.05(+0.84%) |
Aug 05, 2013 | 5.482 | 5.536 | 5.459 | 5.536 | 399,120 | +0.07(+1.27%) |
Aug 02, 2013 | 5.474 | 5.513 | 5.444 | 5.467 | 449,269 | +0.00(+0.00%) |