Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.748 | 6.815 | 6.719 | 6.785 | 695,813 | +0.02(+0.33%) |
Oct 30, 2013 | 6.830 | 6.852 | 6.726 | 6.763 | 410,446 | -0.07(-0.97%) |
Oct 29, 2013 | 6.889 | 6.889 | 6.804 | 6.830 | 369,305 | -0.06(-0.86%) |
Oct 28, 2013 | 6.852 | 6.889 | 6.793 | 6.889 | 359,506 | +0.02(+0.32%) |
Oct 25, 2013 | 6.904 | 6.948 | 6.837 | 6.867 | 644,908 | -0.02(-0.32%) |
Oct 24, 2013 | 6.904 | 6.904 | 6.822 | 6.889 | 708,856 | -0.01(-0.21%) |
Oct 23, 2013 | 6.896 | 6.955 | 6.830 | 6.904 | 786,484 | -0.01(-0.11%) |
Oct 22, 2013 | 6.793 | 6.911 | 6.763 | 6.911 | 804,436 | +0.12(+1.74%) |
Oct 21, 2013 | 6.719 | 6.800 | 6.719 | 6.793 | 992,704 | +0.04(+0.55%) |
Oct 18, 2013 | 6.830 | 6.837 | 6.741 | 6.756 | 962,540 | -0.04(-0.54%) |
Oct 17, 2013 | 6.748 | 6.793 | 6.715 | 6.793 | 1,283,291 | +0.04(+0.55%) |
Oct 16, 2013 | 6.793 | 6.830 | 6.748 | 6.756 | 339,846 | -0.01(-0.11%) |
Oct 15, 2013 | 6.815 | 6.841 | 6.741 | 6.763 | 671,318 | -0.10(-1.40%) |
Oct 14, 2013 | 6.763 | 6.867 | 6.763 | 6.859 | 424,752 | +0.03(+0.43%) |
Oct 11, 2013 | 6.763 | 6.867 | 6.763 | 6.830 | 520,153 | +0.02(+0.33%) |
Oct 10, 2013 | 6.748 | 6.808 | 6.719 | 6.808 | 565,163 | +0.13(+1.88%) |
Oct 09, 2013 | 6.748 | 6.785 | 6.660 | 6.682 | 418,617 | -0.07(-0.98%) |
Oct 08, 2013 | 6.756 | 6.808 | 6.734 | 6.748 | 642,382 | +0.01(+0.11%) |
Oct 07, 2013 | 6.667 | 6.771 | 6.667 | 6.741 | 482,635 | +0.01(+0.11%) |
Oct 04, 2013 | 6.652 | 6.734 | 6.652 | 6.734 | 592,182 | +0.07(+1.00%) |
Oct 03, 2013 | 6.763 | 6.778 | 6.638 | 6.667 | 1,504,659 | -0.13(-1.85%) |
Oct 02, 2013 | 6.822 | 6.830 | 6.785 | 6.793 | 1,231,035 | -0.04(-0.65%) |
Oct 01, 2013 | 6.808 | 6.911 | 6.793 | 6.837 | 694,382 | -0.01(-0.22%) |
Sep 27, 2013 | 6.940 | 7.029 | 6.852 | 6.852 | 1,410,833 | -0.16(-2.21%) |
Sep 26, 2013 | 7.007 | 7.051 | 6.985 | 7.007 | 1,079,963 | +0.02(+0.32%) |
Sep 25, 2013 | 6.859 | 7.014 | 6.859 | 6.985 | 1,047,023 | +0.11(+1.61%) |
Sep 24, 2013 | 6.844 | 6.940 | 6.793 | 6.874 | 835,806 | +0.01(+0.22%) |
Sep 23, 2013 | 6.793 | 6.892 | 6.785 | 6.859 | 1,071,183 | +0.00(+0.00%) |
Sep 20, 2013 | 6.940 | 6.940 | 6.756 | 6.859 | 1,283,077 | -0.04(-0.64%) |
Sep 19, 2013 | 6.889 | 6.918 | 6.837 | 6.904 | 1,185,194 | -0.01(-0.21%) |
Sep 18, 2013 | 6.793 | 6.922 | 6.734 | 6.918 | 2,029,777 | +0.13(+1.96%) |
Sep 17, 2013 | 6.793 | 6.815 | 6.771 | 6.785 | 1,513,516 | -0.01(-0.11%) |
Sep 16, 2013 | 6.771 | 6.800 | 6.719 | 6.793 | 2,764,308 | +0.07(+1.10%) |
Sep 13, 2013 | 6.734 | 6.778 | 6.675 | 6.719 | 14,723,328 | -0.49(-6.76%) |
Sep 12, 2013 | 7.302 | 7.310 | 7.184 | 7.206 | 201,709 | -0.07(-1.01%) |
Sep 11, 2013 | 7.265 | 7.361 | 7.243 | 7.280 | 355,675 | +0.02(+0.31%) |
Sep 10, 2013 | 7.177 | 7.258 | 7.132 | 7.258 | 378,345 | +0.13(+1.87%) |
Sep 09, 2013 | 7.125 | 7.140 | 7.096 | 7.125 | 331,823 | +0.01(+0.10%) |
Sep 06, 2013 | 7.169 | 7.184 | 7.059 | 7.118 | 204,680 | -0.01(-0.10%) |
Sep 05, 2013 | 7.125 | 7.140 | 7.081 | 7.125 | 177,051 | +0.03(+0.42%) |
Sep 04, 2013 | 7.066 | 7.155 | 7.014 | 7.096 | 201,117 | +0.06(+0.84%) |
Sep 03, 2013 | 7.118 | 7.118 | 6.963 | 7.036 | 284,293 | -0.01(-0.10%) |
Aug 30, 2013 | 7.044 | 7.155 | 7.007 | 7.044 | 375,029 | -0.03(-0.42%) |
Aug 29, 2013 | 7.000 | 7.088 | 7.000 | 7.073 | 183,021 | +0.07(+0.95%) |
Aug 28, 2013 | 7.000 | 7.059 | 6.963 | 7.007 | 333,215 | +0.02(+0.32%) |
Aug 27, 2013 | 6.911 | 7.088 | 6.911 | 6.985 | 406,755 | -0.01(-0.11%) |
Aug 26, 2013 | 7.169 | 7.169 | 6.963 | 6.992 | 294,482 | -0.13(-1.87%) |
Aug 23, 2013 | 7.059 | 7.132 | 7.029 | 7.125 | 197,525 | +0.07(+0.94%) |
Aug 22, 2013 | 6.985 | 7.081 | 6.970 | 7.059 | 91,596 | +0.07(+1.06%) |
Aug 21, 2013 | 6.963 | 7.029 | 6.918 | 6.985 | 277,003 | -0.02(-0.32%) |
Aug 20, 2013 | 6.904 | 7.073 | 6.904 | 7.007 | 302,002 | +0.10(+1.50%) |
Aug 19, 2013 | 6.933 | 7.007 | 6.867 | 6.904 | 838,375 | -0.06(-0.85%) |
Aug 16, 2013 | 6.889 | 6.990 | 6.863 | 6.963 | 1,030,352 | +0.04(+0.53%) |
Aug 15, 2013 | 7.051 | 7.051 | 6.867 | 6.926 | 729,466 | -0.15(-2.09%) |
Aug 14, 2013 | 7.125 | 7.169 | 7.066 | 7.073 | 202,673 | -0.10(-1.34%) |
Aug 13, 2013 | 7.155 | 7.191 | 7.132 | 7.169 | 236,983 | +0.01(+0.10%) |
Aug 12, 2013 | 7.162 | 7.208 | 7.132 | 7.162 | 204,087 | +0.01(+0.21%) |
Aug 09, 2013 | 7.044 | 7.177 | 7.000 | 7.147 | 299,319 | +0.08(+1.15%) |
Aug 08, 2013 | 7.132 | 7.228 | 6.977 | 7.066 | 593,007 | -0.01(-0.10%) |
Aug 07, 2013 | 7.162 | 7.221 | 7.059 | 7.073 | 656,948 | -0.01(-0.10%) |
Aug 06, 2013 | 7.169 | 7.273 | 7.066 | 7.081 | 325,200 | -0.08(-1.13%) |
Aug 05, 2013 | 7.324 | 7.324 | 7.096 | 7.162 | 469,036 | -0.16(-2.12%) |
Aug 02, 2013 | 7.391 | 7.443 | 7.273 | 7.317 | 180,452 | -0.04(-0.60%) |