Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.601 | 7.793 | 7.307 | 7.747 | 1,045,108 | +0.12(+1.56%) |
Oct 30, 2013 | 7.958 | 7.958 | 7.390 | 7.628 | 603,943 | -0.31(-3.93%) |
Oct 29, 2013 | 7.619 | 7.977 | 7.619 | 7.940 | 502,143 | +0.33(+4.34%) |
Oct 28, 2013 | 7.821 | 7.876 | 7.436 | 7.610 | 775,017 | -0.24(-3.04%) |
Oct 25, 2013 | 8.206 | 8.206 | 7.775 | 7.848 | 654,199 | -0.30(-3.71%) |
Oct 24, 2013 | 8.132 | 8.215 | 8.096 | 8.151 | 403,883 | +0.02(+0.23%) |
Oct 23, 2013 | 8.151 | 8.261 | 7.904 | 8.132 | 544,964 | -0.06(-0.78%) |
Oct 22, 2013 | 8.417 | 8.563 | 8.182 | 8.197 | 1,083,183 | -0.24(-2.83%) |
Oct 21, 2013 | 8.041 | 8.472 | 7.995 | 8.435 | 1,136,632 | +0.40(+5.02%) |
Oct 18, 2013 | 8.032 | 8.059 | 7.839 | 8.032 | 554,255 | +0.07(+0.92%) |
Oct 17, 2013 | 8.142 | 8.389 | 7.958 | 7.958 | 844,443 | -0.22(-2.69%) |
Oct 16, 2013 | 8.252 | 8.472 | 7.977 | 8.178 | 1,103,868 | +0.03(+0.34%) |
Oct 15, 2013 | 7.564 | 8.426 | 7.500 | 8.151 | 2,190,628 | +0.58(+7.63%) |
Oct 14, 2013 | 7.518 | 7.674 | 7.243 | 7.573 | 743,056 | -0.06(-0.84%) |
Oct 11, 2013 | 7.005 | 7.876 | 6.996 | 7.637 | 1,489,745 | +0.63(+9.03%) |
Oct 10, 2013 | 7.032 | 7.170 | 6.922 | 7.005 | 940,591 | +0.14(+2.00%) |
Oct 09, 2013 | 6.665 | 7.408 | 6.304 | 6.867 | 1,596,085 | +0.20(+3.03%) |
Oct 08, 2013 | 7.179 | 7.188 | 6.647 | 6.665 | 765,877 | -0.52(-7.27%) |
Oct 07, 2013 | 7.326 | 7.793 | 7.188 | 7.188 | 879,958 | +0.00(+0.00%) |
Oct 04, 2013 | 6.785 | 7.243 | 6.748 | 7.188 | 635,057 | +0.39(+5.66%) |
Oct 03, 2013 | 7.041 | 7.041 | 6.794 | 6.803 | 438,363 | -0.24(-3.39%) |
Oct 02, 2013 | 7.106 | 7.225 | 6.913 | 7.041 | 534,282 | -0.11(-1.54%) |
Oct 01, 2013 | 7.179 | 7.344 | 7.106 | 7.151 | 492,890 | -0.05(-0.64%) |
Sep 30, 2013 | 7.032 | 7.220 | 6.845 | 7.197 | 659,634 | +0.02(+0.26%) |
Sep 27, 2013 | 7.206 | 7.303 | 7.091 | 7.179 | 428,749 | -0.06(-0.89%) |
Sep 26, 2013 | 6.849 | 7.490 | 6.831 | 7.243 | 1,054,561 | +0.43(+6.33%) |
Sep 25, 2013 | 6.941 | 7.172 | 6.812 | 6.812 | 536,487 | -0.14(-1.98%) |
Sep 24, 2013 | 6.748 | 7.051 | 6.565 | 6.950 | 758,083 | +0.22(+3.27%) |
Sep 23, 2013 | 6.491 | 6.840 | 6.409 | 6.730 | 592,632 | +0.26(+3.97%) |
Sep 20, 2013 | 6.849 | 6.876 | 6.455 | 6.473 | 955,048 | -0.31(-4.59%) |
Sep 19, 2013 | 6.748 | 6.908 | 6.629 | 6.785 | 870,940 | +0.05(+0.68%) |
Sep 18, 2013 | 6.574 | 6.840 | 6.455 | 6.739 | 633,424 | +0.15(+2.23%) |
Sep 17, 2013 | 6.216 | 6.629 | 6.198 | 6.592 | 788,835 | +0.37(+5.89%) |
Sep 16, 2013 | 6.436 | 6.418 | 6.184 | 6.225 | 464,246 | -0.19(-3.00%) |
Sep 13, 2013 | 6.152 | 6.418 | 6.115 | 6.418 | 546,167 | +0.29(+4.79%) |
Sep 12, 2013 | 5.886 | 6.152 | 5.813 | 6.125 | 560,187 | +0.24(+4.05%) |
Sep 11, 2013 | 5.932 | 6.070 | 5.859 | 5.886 | 483,680 | -0.07(-1.23%) |
Sep 10, 2013 | 6.207 | 6.253 | 5.905 | 5.960 | 757,311 | -0.22(-3.56%) |
Sep 09, 2013 | 6.079 | 6.207 | 5.969 | 6.180 | 409,970 | +0.12(+1.97%) |
Sep 06, 2013 | 6.125 | 6.180 | 5.840 | 6.060 | 489,496 | +0.02(+0.30%) |
Sep 05, 2013 | 6.262 | 6.317 | 6.015 | 6.042 | 358,046 | -0.19(-3.09%) |
Sep 04, 2013 | 6.161 | 6.299 | 6.134 | 6.235 | 483,205 | +0.06(+1.04%) |
Sep 03, 2013 | 6.161 | 6.271 | 6.042 | 6.170 | 637,226 | +0.12(+1.97%) |
Aug 30, 2013 | 6.189 | 6.537 | 6.015 | 6.051 | 1,263,383 | -0.17(-2.65%) |
Aug 29, 2013 | 5.785 | 6.216 | 5.776 | 6.216 | 567,396 | +0.41(+7.11%) |
Aug 28, 2013 | 5.758 | 5.914 | 5.694 | 5.804 | 420,973 | +0.03(+0.48%) |
Aug 27, 2013 | 6.015 | 6.206 | 5.721 | 5.776 | 675,206 | -0.37(-5.97%) |
Aug 26, 2013 | 5.923 | 6.271 | 5.886 | 6.143 | 564,941 | +0.22(+3.72%) |
Aug 23, 2013 | 6.005 | 6.033 | 5.868 | 5.923 | 621,629 | -0.08(-1.37%) |
Aug 22, 2013 | 6.015 | 6.070 | 5.886 | 6.005 | 470,615 | -0.01(-0.15%) |
Aug 21, 2013 | 5.978 | 6.088 | 5.868 | 6.015 | 354,698 | +0.04(+0.61%) |
Aug 20, 2013 | 6.134 | 6.147 | 5.877 | 5.978 | 575,049 | -0.19(-3.12%) |
Aug 19, 2013 | 6.115 | 6.326 | 6.115 | 6.170 | 751,146 | +0.04(+0.60%) |
Aug 16, 2013 | 5.886 | 6.244 | 5.675 | 6.134 | 1,015,874 | +0.11(+1.83%) |
Aug 15, 2013 | 5.739 | 6.216 | 5.510 | 6.024 | 1,472,895 | +0.17(+2.82%) |
Aug 14, 2013 | 6.244 | 6.244 | 5.753 | 5.859 | 1,200,300 | -0.40(-6.44%) |
Aug 13, 2013 | 6.528 | 6.528 | 6.170 | 6.262 | 491,891 | -0.26(-3.94%) |
Aug 12, 2013 | 6.427 | 6.583 | 6.335 | 6.519 | 551,985 | +0.06(+0.85%) |
Aug 09, 2013 | 6.986 | 6.986 | 6.381 | 6.464 | 1,001,170 | -0.56(-7.96%) |
Aug 08, 2013 | 6.977 | 7.261 | 6.968 | 7.023 | 549,878 | +0.10(+1.46%) |
Aug 07, 2013 | 6.895 | 6.986 | 6.840 | 6.922 | 313,553 | -0.04(-0.53%) |
Aug 06, 2013 | 7.188 | 7.261 | 6.812 | 6.959 | 697,075 | -0.26(-3.56%) |
Aug 05, 2013 | 7.426 | 7.518 | 7.179 | 7.216 | 564,849 | -0.22(-2.96%) |
Aug 02, 2013 | 7.261 | 7.491 | 7.188 | 7.436 | 573,409 | +0.13(+1.76%) |