Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.210 | 7.230 | 7.090 | 7.090 | 0 | -0.12(-1.66%) |
Oct 30, 2013 | 7.250 | 7.310 | 7.050 | 7.210 | 7,967,627 | -0.03(-0.35%) |
Oct 29, 2013 | 7.600 | 7.640 | 7.160 | 7.235 | 10,659,788 | -0.29(-3.85%) |
Oct 28, 2013 | 7.600 | 7.690 | 7.490 | 7.525 | 6,657,552 | -0.05(-0.73%) |
Oct 25, 2013 | 7.690 | 7.690 | 7.510 | 7.580 | 0 | -0.02(-0.26%) |
Oct 24, 2013 | 7.490 | 7.600 | 7.450 | 7.600 | 8,558,072 | +0.21(+2.84%) |
Oct 23, 2013 | 7.340 | 7.450 | 7.300 | 7.390 | 6,187,678 | +0.05(+0.68%) |
Oct 22, 2013 | 7.350 | 7.500 | 7.290 | 7.340 | 12,401,385 | +0.07(+0.96%) |
Oct 21, 2013 | 7.310 | 7.360 | 7.210 | 7.270 | 3,047,548 | -0.01(-0.14%) |
Oct 18, 2013 | 7.320 | 7.340 | 7.230 | 7.280 | 4,338,370 | +0.00(+0.07%) |
Oct 17, 2013 | 7.040 | 7.300 | 7.030 | 7.275 | 5,711,415 | +0.24(+3.34%) |
Oct 16, 2013 | 6.960 | 7.080 | 6.900 | 7.040 | 4,913,572 | +0.15(+2.18%) |
Oct 15, 2013 | 6.970 | 7.070 | 6.850 | 6.890 | 4,786,614 | -0.09(-1.29%) |
Oct 14, 2013 | 6.960 | 7.030 | 6.880 | 6.980 | 6,813,757 | -0.01(-0.14%) |
Oct 11, 2013 | 6.790 | 7.050 | 6.770 | 6.990 | 0 | +0.21(+3.10%) |
Oct 10, 2013 | 6.740 | 6.800 | 6.680 | 6.780 | 3,283,065 | +0.12(+1.80%) |
Oct 09, 2013 | 6.680 | 6.720 | 6.570 | 6.660 | 0 | +0.03(+0.45%) |
Oct 08, 2013 | 6.840 | 6.840 | 6.610 | 6.630 | 3,541,097 | -0.18(-2.64%) |
Oct 07, 2013 | 6.660 | 6.890 | 6.610 | 6.810 | 4,160,451 | +0.12(+1.79%) |
Oct 04, 2013 | 6.650 | 6.800 | 6.610 | 6.690 | 0 | +0.02(+0.30%) |
Oct 03, 2013 | 6.660 | 6.750 | 6.580 | 6.670 | 0 | +0.01(+0.15%) |
Oct 02, 2013 | 6.710 | 6.760 | 6.630 | 6.660 | 2,935,037 | -0.06(-0.97%) |
Oct 01, 2013 | 6.660 | 6.860 | 6.640 | 6.725 | 4,844,723 | +0.06(+0.90%) |
Sep 30, 2013 | 6.600 | 6.720 | 6.520 | 6.665 | 3,427,769 | -0.00(-0.07%) |
Sep 27, 2013 | 6.740 | 6.760 | 6.640 | 6.670 | 0 | -0.13(-1.91%) |
Sep 26, 2013 | 6.820 | 6.850 | 6.730 | 6.800 | 3,695,117 | +0.01(+0.15%) |
Sep 25, 2013 | 6.810 | 6.880 | 6.770 | 6.790 | 3,001,536 | +0.03(+0.37%) |
Sep 24, 2013 | 6.700 | 6.895 | 6.690 | 6.765 | 7,131,576 | +0.07(+1.12%) |
Sep 23, 2013 | 6.690 | 6.770 | 6.600 | 6.690 | 2,936,733 | +0.02(+0.30%) |
Sep 20, 2013 | 6.690 | 6.780 | 6.630 | 6.670 | 0 | -0.03(-0.37%) |
Sep 19, 2013 | 6.700 | 6.760 | 6.620 | 6.695 | 3,166,381 | +0.02(+0.36%) |
Sep 18, 2013 | 6.620 | 6.690 | 6.520 | 6.671 | 0 | +0.07(+1.08%) |
Sep 17, 2013 | 6.590 | 6.640 | 6.540 | 6.600 | 0 | +0.07(+1.07%) |
Sep 16, 2013 | 6.620 | 6.640 | 6.510 | 6.530 | 0 | +0.04(+0.54%) |
Sep 13, 2013 | 6.440 | 6.510 | 6.372 | 6.495 | 0 | +0.13(+2.12%) |
Sep 12, 2013 | 6.470 | 6.480 | 6.360 | 6.360 | 2,279,519 | -0.12(-1.85%) |
Sep 11, 2013 | 6.610 | 6.610 | 6.430 | 6.480 | 0 | -0.13(-2.04%) |
Sep 10, 2013 | 6.330 | 6.620 | 6.330 | 6.615 | 6,310,711 | +0.35(+5.50%) |
Sep 09, 2013 | 6.110 | 6.270 | 6.110 | 6.270 | 3,160,729 | +0.15(+2.45%) |
Sep 06, 2013 | 6.200 | 6.250 | 6.040 | 6.120 | 0 | -0.06(-1.05%) |
Sep 05, 2013 | 6.210 | 6.280 | 6.180 | 6.185 | 1,411,918 | -0.05(-0.72%) |
Sep 04, 2013 | 6.130 | 6.280 | 6.090 | 6.230 | 2,934,038 | +0.13(+2.13%) |
Sep 03, 2013 | 6.220 | 6.270 | 6.055 | 6.100 | 0 | -0.05(-0.81%) |
Aug 30, 2013 | 6.170 | 6.250 | 6.100 | 6.150 | 0 | -0.04(-0.65%) |
Aug 29, 2013 | 6.220 | 6.300 | 6.180 | 6.190 | 3,113,755 | -0.03(-0.48%) |
Aug 28, 2013 | 6.250 | 6.290 | 6.130 | 6.220 | 3,137,278 | -0.01(-0.16%) |
Aug 27, 2013 | 6.310 | 6.390 | 6.225 | 6.230 | 3,825,724 | -0.14(-2.20%) |
Aug 26, 2013 | 6.390 | 6.400 | 6.330 | 6.370 | 1,923,846 | +0.01(+0.16%) |
Aug 23, 2013 | 6.380 | 6.390 | 6.305 | 6.360 | 0 | +0.01(+0.16%) |
Aug 22, 2013 | 6.270 | 6.380 | 6.260 | 6.350 | 2,201,606 | +0.08(+1.28%) |
Aug 21, 2013 | 6.220 | 6.330 | 6.200 | 6.270 | 3,069,092 | +0.01(+0.16%) |
Aug 20, 2013 | 6.240 | 6.340 | 6.160 | 6.260 | 1,871,341 | +0.04(+0.64%) |
Aug 19, 2013 | 6.370 | 6.400 | 6.180 | 6.220 | 2,452,832 | -0.15(-2.35%) |
Aug 16, 2013 | 6.340 | 6.530 | 6.310 | 6.370 | 0 | +0.12(+2.00%) |
Aug 15, 2013 | 6.300 | 6.360 | 6.230 | 6.245 | 3,349,641 | -0.12(-1.81%) |
Aug 14, 2013 | 6.250 | 6.430 | 6.150 | 6.360 | 3,845,550 | +0.09(+1.44%) |
Aug 13, 2013 | 6.390 | 6.400 | 6.080 | 6.270 | 7,537,203 | -0.09(-1.42%) |
Aug 12, 2013 | 6.230 | 6.360 | 6.220 | 6.360 | 2,044,351 | +0.08(+1.27%) |
Aug 09, 2013 | 6.370 | 6.400 | 6.270 | 6.280 | 1,940,939 | -0.09(-1.41%) |
Aug 08, 2013 | 6.420 | 6.500 | 6.350 | 6.370 | 1,565,242 | +0.00(+0.00%) |
Aug 07, 2013 | 6.370 | 6.450 | 6.300 | 6.370 | 2,052,907 | -0.01(-0.16%) |
Aug 06, 2013 | 6.520 | 6.520 | 6.350 | 6.380 | 1,694,011 | -0.13(-2.00%) |
Aug 05, 2013 | 6.500 | 6.570 | 6.430 | 6.510 | 2,529,022 | +0.01(+0.15%) |
Aug 02, 2013 | 6.580 | 6.590 | 6.460 | 6.500 | 1,919,355 | -0.09(-1.37%) |