Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.295 | 7.295 | 7.175 | 7.183 | 0 | -0.12(-1.71%) |
Oct 30, 2013 | 7.465 | 7.617 | 7.305 | 7.308 | 2,160,472 | -0.17(-2.31%) |
Oct 29, 2013 | 7.657 | 7.922 | 7.383 | 7.480 | 0 | -0.17(-2.25%) |
Oct 28, 2013 | 7.463 | 7.786 | 7.410 | 7.652 | 0 | +0.21(+2.75%) |
Oct 25, 2013 | 7.497 | 7.513 | 7.345 | 7.447 | 0 | -0.02(-0.27%) |
Oct 24, 2013 | 7.520 | 7.595 | 7.442 | 7.468 | 1,331,656 | -0.06(-0.86%) |
Oct 23, 2013 | 7.442 | 7.560 | 7.228 | 7.532 | 1,724,940 | +0.06(+0.87%) |
Oct 22, 2013 | 7.633 | 7.685 | 7.460 | 7.468 | 1,346,152 | -0.12(-1.58%) |
Oct 21, 2013 | 7.685 | 7.751 | 7.537 | 7.588 | 1,606,004 | -0.13(-1.72%) |
Oct 18, 2013 | 7.633 | 7.795 | 7.552 | 7.720 | 1,975,604 | +0.17(+2.22%) |
Oct 17, 2013 | 7.410 | 7.625 | 7.355 | 7.553 | 1,770,848 | +0.12(+1.58%) |
Oct 16, 2013 | 7.407 | 7.522 | 7.370 | 7.435 | 1,247,248 | +0.07(+0.92%) |
Oct 15, 2013 | 7.348 | 7.617 | 7.287 | 7.367 | 4,109,864 | +0.11(+1.48%) |
Oct 14, 2013 | 6.840 | 7.277 | 6.812 | 7.260 | 2,787,272 | +0.40(+5.79%) |
Oct 11, 2013 | 6.835 | 6.905 | 6.768 | 6.862 | 0 | -0.00(-0.04%) |
Oct 10, 2013 | 6.800 | 6.960 | 6.710 | 6.865 | 1,339,696 | +0.17(+2.46%) |
Oct 09, 2013 | 6.845 | 6.865 | 6.670 | 6.700 | 1,556,324 | -0.12(-1.76%) |
Oct 08, 2013 | 6.957 | 7.077 | 6.799 | 6.820 | 1,922,772 | -0.14(-2.05%) |
Oct 07, 2013 | 6.987 | 7.075 | 6.940 | 6.963 | 0 | -0.05(-0.68%) |
Oct 04, 2013 | 7.093 | 7.230 | 7.008 | 7.010 | 0 | -0.08(-1.16%) |
Oct 03, 2013 | 7.188 | 7.291 | 6.985 | 7.093 | 0 | -0.09(-1.25%) |
Oct 02, 2013 | 6.955 | 7.237 | 6.947 | 7.183 | 1,555,136 | +0.14(+1.99%) |
Oct 01, 2013 | 7.053 | 7.092 | 6.940 | 7.043 | 1,832,808 | +0.24(+3.45%) |
Sep 27, 2013 | 7.185 | 7.282 | 6.372 | 6.808 | 0 | -0.49(-6.71%) |
Sep 26, 2013 | 6.912 | 7.310 | 6.907 | 7.298 | 2,294,612 | +0.43(+6.22%) |
Sep 25, 2013 | 6.992 | 7.053 | 6.810 | 6.870 | 2,076,292 | -0.13(-1.89%) |
Sep 24, 2013 | 7.065 | 7.138 | 6.970 | 7.003 | 1,422,056 | -0.07(-1.02%) |
Sep 23, 2013 | 7.008 | 7.105 | 6.950 | 7.075 | 1,793,532 | +0.04(+0.60%) |
Sep 20, 2013 | 7.125 | 7.125 | 7.016 | 7.032 | 0 | -0.05(-0.74%) |
Sep 19, 2013 | 7.015 | 7.107 | 7.003 | 7.085 | 1,211,964 | +0.07(+1.03%) |
Sep 18, 2013 | 6.890 | 7.030 | 6.838 | 7.013 | 0 | +0.11(+1.56%) |
Sep 17, 2013 | 6.742 | 6.922 | 6.697 | 6.905 | 0 | +0.17(+2.56%) |
Sep 16, 2013 | 6.912 | 6.955 | 6.730 | 6.732 | 0 | -0.10(-1.50%) |
Sep 13, 2013 | 6.997 | 7.003 | 6.835 | 6.835 | 0 | -0.04(-0.62%) |
Sep 12, 2013 | 6.980 | 6.987 | 6.870 | 6.878 | 0 | -0.11(-1.57%) |
Sep 11, 2013 | 7.000 | 7.120 | 6.897 | 6.987 | 0 | -0.01(-0.14%) |
Sep 10, 2013 | 6.900 | 7.027 | 6.900 | 6.997 | 1,737,568 | +0.15(+2.19%) |
Sep 09, 2013 | 6.668 | 6.848 | 6.668 | 6.848 | 0 | +0.18(+2.70%) |
Sep 06, 2013 | 6.795 | 6.795 | 6.520 | 6.668 | 0 | -0.07(-1.11%) |
Sep 05, 2013 | 6.652 | 6.795 | 6.652 | 6.742 | 0 | +0.07(+1.12%) |
Sep 04, 2013 | 6.685 | 6.747 | 6.604 | 6.668 | 0 | -0.03(-0.41%) |
Sep 03, 2013 | 6.782 | 6.860 | 6.607 | 6.695 | 0 | -0.07(-1.00%) |
Aug 30, 2013 | 6.765 | 6.832 | 6.715 | 6.763 | 0 | -0.02(-0.33%) |
Aug 29, 2013 | 6.652 | 6.875 | 6.652 | 6.785 | 1,297,476 | +0.10(+1.46%) |
Aug 28, 2013 | 6.595 | 6.763 | 6.565 | 6.688 | 0 | +0.08(+1.29%) |
Aug 27, 2013 | 6.857 | 6.870 | 6.567 | 6.603 | 2,053,440 | -0.32(-4.66%) |
Aug 26, 2013 | 6.812 | 7.043 | 6.805 | 6.925 | 0 | +0.12(+1.73%) |
Aug 23, 2013 | 6.915 | 6.915 | 6.763 | 6.808 | 0 | -0.09(-1.27%) |
Aug 22, 2013 | 6.702 | 6.928 | 6.665 | 6.895 | 1,535,656 | +0.22(+3.37%) |
Aug 21, 2013 | 6.655 | 6.728 | 6.595 | 6.670 | 0 | -0.01(-0.22%) |
Aug 20, 2013 | 6.562 | 6.728 | 6.536 | 6.685 | 845,824 | +0.11(+1.75%) |
Aug 19, 2013 | 6.492 | 6.665 | 6.440 | 6.570 | 1,550,644 | +0.04(+0.61%) |
Aug 16, 2013 | 6.607 | 6.620 | 6.460 | 6.530 | 0 | -0.11(-1.68%) |
Aug 15, 2013 | 6.725 | 6.795 | 6.630 | 6.641 | 1,668,856 | -0.15(-2.19%) |
Aug 14, 2013 | 6.838 | 6.947 | 6.785 | 6.790 | 2,457,096 | -0.06(-0.91%) |
Aug 13, 2013 | 6.755 | 6.860 | 6.652 | 6.853 | 2,486,432 | +0.12(+1.82%) |
Aug 12, 2013 | 6.770 | 6.832 | 6.695 | 6.730 | 2,250,712 | -0.04(-0.63%) |
Aug 09, 2013 | 6.625 | 6.893 | 6.577 | 6.772 | 4,629,720 | +0.11(+1.61%) |
Aug 08, 2013 | 6.250 | 6.990 | 6.250 | 6.665 | 10,311,208 | +1.17(+21.29%) |
Aug 07, 2013 | 5.588 | 5.665 | 5.463 | 5.495 | 2,177,212 | -0.12(-2.22%) |
Aug 06, 2013 | 5.572 | 5.660 | 5.513 | 5.620 | 1,724,208 | +0.02(+0.31%) |
Aug 05, 2013 | 5.630 | 5.740 | 5.585 | 5.603 | 1,149,252 | -0.05(-0.93%) |
Aug 02, 2013 | 5.570 | 5.707 | 5.540 | 5.655 | 1,797,116 | +0.08(+1.48%) |