Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.427 | 7.516 | 7.266 | 7.275 | 8,925,298 | -0.14(-1.93%) |
Oct 30, 2013 | 7.579 | 7.677 | 7.355 | 7.418 | 6,316,070 | -0.17(-2.24%) |
Oct 29, 2013 | 7.489 | 7.588 | 7.418 | 7.588 | 5,093,553 | +0.12(+1.55%) |
Oct 28, 2013 | 7.373 | 7.534 | 7.373 | 7.472 | 7,010,510 | +0.06(+0.84%) |
Oct 25, 2013 | 7.338 | 7.418 | 7.204 | 7.409 | 6,840,302 | +0.08(+1.10%) |
Oct 24, 2013 | 7.186 | 7.358 | 7.132 | 7.329 | 6,671,450 | +0.15(+2.12%) |
Oct 23, 2013 | 7.177 | 7.239 | 7.052 | 7.177 | 7,156,705 | -0.05(-0.74%) |
Oct 22, 2013 | 7.239 | 7.481 | 7.204 | 7.230 | 9,690,683 | +0.03(+0.37%) |
Oct 21, 2013 | 7.400 | 7.436 | 7.186 | 7.204 | 7,597,755 | -0.19(-2.54%) |
Oct 18, 2013 | 7.427 | 7.463 | 7.186 | 7.391 | 8,936,712 | +0.06(+0.85%) |
Oct 17, 2013 | 7.400 | 7.498 | 7.293 | 7.329 | 12,491,578 | -0.12(-1.56%) |
Oct 16, 2013 | 6.953 | 7.579 | 6.944 | 7.445 | 47,925,600 | +0.96(+14.74%) |
Oct 15, 2013 | 6.783 | 6.792 | 6.417 | 6.489 | 11,121,804 | -0.29(-4.35%) |
Oct 14, 2013 | 6.614 | 6.828 | 6.480 | 6.783 | 9,279,770 | +0.08(+1.20%) |
Oct 11, 2013 | 6.471 | 6.730 | 6.417 | 6.703 | 12,737,658 | +0.21(+3.31%) |
Oct 10, 2013 | 6.265 | 6.497 | 6.238 | 6.489 | 11,744,764 | +0.34(+5.52%) |
Oct 09, 2013 | 6.229 | 6.292 | 5.917 | 6.149 | 11,104,974 | -0.05(-0.86%) |
Oct 08, 2013 | 6.381 | 6.435 | 6.176 | 6.203 | 8,948,790 | -0.15(-2.39%) |
Oct 07, 2013 | 6.346 | 6.497 | 6.305 | 6.354 | 5,354,434 | -0.08(-1.25%) |
Oct 04, 2013 | 6.417 | 6.542 | 6.390 | 6.435 | 5,676,985 | +0.03(+0.42%) |
Oct 03, 2013 | 6.471 | 6.569 | 6.337 | 6.408 | 6,984,298 | -0.10(-1.51%) |
Oct 02, 2013 | 6.408 | 6.587 | 6.408 | 6.506 | 4,657,750 | -0.02(-0.27%) |
Oct 01, 2013 | 6.524 | 6.649 | 6.444 | 6.524 | 4,205,211 | +0.02(+0.27%) |
Sep 30, 2013 | 6.372 | 6.551 | 6.301 | 6.506 | 6,528,293 | +0.02(+0.28%) |
Sep 27, 2013 | 6.533 | 6.667 | 6.466 | 6.489 | 9,282,935 | -0.09(-1.36%) |
Sep 26, 2013 | 6.462 | 6.578 | 6.408 | 6.578 | 6,675,375 | +0.14(+2.22%) |
Sep 25, 2013 | 6.453 | 6.542 | 6.408 | 6.435 | 7,670,427 | -0.02(-0.28%) |
Sep 24, 2013 | 6.569 | 6.587 | 6.372 | 6.453 | 9,268,277 | -0.04(-0.69%) |
Sep 23, 2013 | 6.632 | 6.649 | 6.435 | 6.497 | 7,457,650 | -0.18(-2.68%) |
Sep 20, 2013 | 6.918 | 6.940 | 6.667 | 6.676 | 7,262,393 | -0.18(-2.61%) |
Sep 19, 2013 | 6.926 | 7.096 | 6.810 | 6.855 | 12,552,251 | -0.03(-0.39%) |
Sep 18, 2013 | 6.730 | 6.989 | 6.596 | 6.882 | 10,090,052 | +0.14(+2.12%) |
Sep 17, 2013 | 6.551 | 6.775 | 6.551 | 6.739 | 6,940,050 | +0.15(+2.31%) |
Sep 16, 2013 | 6.524 | 6.721 | 6.453 | 6.587 | 6,932,613 | +0.13(+2.08%) |
Sep 13, 2013 | 6.363 | 6.524 | 6.319 | 6.453 | 3,691,860 | +0.11(+1.69%) |
Sep 12, 2013 | 6.444 | 6.522 | 6.301 | 6.346 | 5,135,764 | -0.12(-1.80%) |
Sep 11, 2013 | 6.649 | 6.658 | 6.444 | 6.462 | 8,109,959 | -0.21(-3.21%) |
Sep 10, 2013 | 6.435 | 6.694 | 6.417 | 6.676 | 10,088,826 | +0.29(+4.48%) |
Sep 09, 2013 | 6.328 | 6.417 | 6.283 | 6.390 | 5,622,483 | +0.08(+1.27%) |
Sep 06, 2013 | 6.480 | 6.497 | 6.131 | 6.310 | 8,946,335 | -0.13(-2.08%) |
Sep 05, 2013 | 6.480 | 6.578 | 6.435 | 6.444 | 3,991,628 | -0.04(-0.55%) |
Sep 04, 2013 | 6.426 | 6.497 | 6.337 | 6.480 | 4,850,835 | +0.02(+0.28%) |
Sep 03, 2013 | 6.551 | 6.587 | 6.337 | 6.462 | 5,018,327 | +0.01(+0.14%) |
Aug 30, 2013 | 6.614 | 6.658 | 6.390 | 6.453 | 7,338,323 | -0.01(-0.14%) |
Aug 29, 2013 | 6.301 | 6.560 | 6.301 | 6.462 | 7,479,630 | +0.16(+2.55%) |
Aug 28, 2013 | 6.149 | 6.373 | 6.131 | 6.301 | 5,681,623 | +0.13(+2.03%) |
Aug 27, 2013 | 6.337 | 6.417 | 6.167 | 6.176 | 7,966,925 | -0.30(-4.69%) |
Aug 26, 2013 | 6.444 | 6.640 | 6.390 | 6.480 | 5,485,430 | +0.04(+0.69%) |
Aug 23, 2013 | 6.489 | 6.515 | 6.301 | 6.435 | 5,409,207 | -0.04(-0.55%) |
Aug 22, 2013 | 6.283 | 6.529 | 6.274 | 6.471 | 5,202,053 | +0.21(+3.28%) |
Aug 21, 2013 | 6.328 | 6.444 | 6.194 | 6.265 | 7,653,433 | -0.13(-1.96%) |
Aug 20, 2013 | 6.077 | 6.390 | 6.052 | 6.390 | 10,049,003 | +0.33(+5.46%) |
Aug 19, 2013 | 6.381 | 6.381 | 6.033 | 6.060 | 11,632,441 | -0.37(-5.70%) |
Aug 16, 2013 | 6.301 | 6.632 | 6.301 | 6.426 | 7,569,282 | +0.13(+2.13%) |
Aug 15, 2013 | 6.283 | 6.346 | 6.149 | 6.292 | 8,194,715 | -0.13(-1.95%) |
Aug 14, 2013 | 6.506 | 6.649 | 6.390 | 6.417 | 6,985,897 | -0.09(-1.37%) |
Aug 13, 2013 | 6.721 | 6.721 | 6.346 | 6.506 | 17,396,138 | -0.19(-2.80%) |
Aug 12, 2013 | 6.801 | 6.926 | 6.685 | 6.694 | 6,549,010 | -0.17(-2.47%) |
Aug 09, 2013 | 6.810 | 7.007 | 6.801 | 6.864 | 7,185,170 | -0.01(-0.13%) |
Aug 08, 2013 | 6.873 | 7.007 | 6.819 | 6.873 | 6,623,513 | +0.11(+1.59%) |
Aug 07, 2013 | 6.846 | 6.846 | 6.578 | 6.766 | 7,862,356 | -0.13(-1.82%) |
Aug 06, 2013 | 7.150 | 7.163 | 6.712 | 6.891 | 13,511,835 | -0.28(-3.87%) |
Aug 05, 2013 | 7.168 | 7.266 | 7.078 | 7.168 | 5,605,629 | -0.02(-0.25%) |
Aug 02, 2013 | 7.177 | 7.293 | 7.025 | 7.186 | 11,646,910 | +0.06(+0.88%) |