Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.731 | 7.768 | 7.698 | 7.719 | 2,353,467 | +0.01(+0.16%) |
Oct 30, 2013 | 7.768 | 7.789 | 7.677 | 7.707 | 2,258,621 | -0.08(-1.01%) |
Oct 29, 2013 | 7.762 | 7.816 | 7.731 | 7.786 | 1,590,583 | +0.04(+0.47%) |
Oct 28, 2013 | 7.774 | 7.786 | 7.707 | 7.750 | 2,846,722 | -0.07(-0.93%) |
Oct 25, 2013 | 7.841 | 7.841 | 7.780 | 7.823 | 2,397,898 | -0.06(-0.77%) |
Oct 24, 2013 | 7.883 | 7.889 | 7.847 | 7.883 | 2,539,642 | +0.11(+1.41%) |
Oct 23, 2013 | 7.762 | 7.804 | 7.731 | 7.774 | 2,812,667 | -0.09(-1.16%) |
Oct 22, 2013 | 7.841 | 7.926 | 7.841 | 7.865 | 3,506,124 | +0.07(+0.86%) |
Oct 21, 2013 | 7.798 | 7.804 | 7.750 | 7.798 | 3,795,373 | -0.07(-0.85%) |
Oct 18, 2013 | 7.835 | 7.877 | 7.810 | 7.865 | 3,679,544 | +0.05(+0.62%) |
Oct 17, 2013 | 7.738 | 7.816 | 7.732 | 7.816 | 3,022,083 | +0.16(+2.14%) |
Oct 16, 2013 | 7.622 | 7.674 | 7.616 | 7.653 | 4,006,708 | +0.20(+2.69%) |
Oct 15, 2013 | 7.477 | 7.513 | 7.440 | 7.452 | 3,271,625 | +0.04(+0.49%) |
Oct 14, 2013 | 7.252 | 7.422 | 7.252 | 7.416 | 3,175,604 | +0.01(+0.16%) |
Oct 11, 2013 | 7.373 | 7.404 | 7.325 | 7.404 | 3,157,365 | -0.01(-0.16%) |
Oct 10, 2013 | 7.301 | 7.425 | 7.288 | 7.416 | 6,604,126 | +0.39(+5.62%) |
Oct 09, 2013 | 6.967 | 7.043 | 6.949 | 7.021 | 4,677,768 | +0.07(+0.96%) |
Oct 08, 2013 | 7.082 | 7.088 | 6.949 | 6.955 | 3,935,958 | -0.12(-1.72%) |
Oct 07, 2013 | 7.028 | 7.112 | 7.009 | 7.076 | 3,494,537 | -0.17(-2.35%) |
Oct 04, 2013 | 7.197 | 7.258 | 7.179 | 7.246 | 3,881,100 | +0.07(+0.93%) |
Oct 03, 2013 | 7.222 | 7.234 | 7.125 | 7.179 | 5,204,309 | -0.07(-1.00%) |
Oct 02, 2013 | 7.210 | 7.282 | 7.155 | 7.252 | 4,969,228 | +0.11(+1.53%) |
Oct 01, 2013 | 7.028 | 7.155 | 6.991 | 7.143 | 6,853,894 | +0.25(+3.70%) |
Sep 30, 2013 | 6.797 | 6.918 | 6.791 | 6.888 | 5,937,755 | -0.02(-0.35%) |
Sep 27, 2013 | 6.924 | 6.942 | 6.888 | 6.912 | 3,883,768 | -0.05(-0.70%) |
Sep 26, 2013 | 6.949 | 6.980 | 6.900 | 6.961 | 3,021,161 | -0.07(-1.04%) |
Sep 25, 2013 | 7.003 | 7.052 | 6.985 | 7.034 | 3,838,274 | +0.04(+0.52%) |
Sep 24, 2013 | 7.003 | 7.052 | 6.967 | 6.997 | 2,764,556 | +0.08(+1.14%) |
Sep 23, 2013 | 6.906 | 6.943 | 6.864 | 6.918 | 3,791,302 | -0.08(-1.21%) |
Sep 20, 2013 | 7.106 | 7.112 | 6.991 | 7.003 | 3,586,041 | -0.16(-2.20%) |
Sep 19, 2013 | 7.282 | 7.288 | 7.125 | 7.161 | 6,954,693 | -0.35(-4.61%) |
Sep 18, 2013 | 7.240 | 7.519 | 7.185 | 7.507 | 6,357,183 | +0.28(+3.86%) |
Sep 17, 2013 | 7.252 | 7.295 | 7.204 | 7.228 | 7,929,765 | -0.04(-0.58%) |
Sep 16, 2013 | 7.322 | 7.325 | 7.185 | 7.270 | 6,906,004 | +0.25(+3.63%) |
Sep 13, 2013 | 6.985 | 7.021 | 6.930 | 7.015 | 2,954,813 | -0.04(-0.52%) |
Sep 12, 2013 | 7.046 | 7.094 | 7.028 | 7.052 | 3,832,971 | -0.01(-0.09%) |
Sep 11, 2013 | 7.034 | 7.058 | 6.985 | 7.058 | 2,146,860 | -0.01(-0.09%) |
Sep 10, 2013 | 7.064 | 7.083 | 7.024 | 7.064 | 3,377,785 | +0.19(+2.74%) |
Sep 09, 2013 | 6.833 | 6.894 | 6.821 | 6.876 | 4,214,030 | +0.18(+2.63%) |
Sep 06, 2013 | 6.718 | 6.748 | 6.628 | 6.700 | 5,095,482 | +0.04(+0.55%) |
Sep 05, 2013 | 6.627 | 6.694 | 6.621 | 6.663 | 4,760,941 | -0.08(-1.17%) |
Sep 04, 2013 | 6.645 | 6.754 | 6.627 | 6.742 | 5,778,055 | +0.08(+1.18%) |
Sep 03, 2013 | 6.694 | 6.712 | 6.597 | 6.663 | 4,742,225 | +0.07(+1.01%) |
Aug 30, 2013 | 6.651 | 6.651 | 6.548 | 6.597 | 4,177,514 | -0.15(-2.25%) |
Aug 29, 2013 | 6.773 | 6.813 | 6.736 | 6.748 | 3,350,422 | -0.01(-0.18%) |
Aug 28, 2013 | 6.706 | 6.791 | 6.694 | 6.761 | 6,091,169 | +0.11(+1.64%) |
Aug 27, 2013 | 6.651 | 6.718 | 6.621 | 6.651 | 9,737,036 | -0.36(-5.19%) |
Aug 26, 2013 | 7.028 | 7.070 | 7.003 | 7.015 | 5,954,719 | -0.13(-1.87%) |
Aug 23, 2013 | 7.179 | 7.191 | 7.100 | 7.149 | 3,490,731 | +0.09(+1.29%) |
Aug 22, 2013 | 6.918 | 7.070 | 6.912 | 7.058 | 6,377,111 | +0.36(+5.44%) |
Aug 21, 2013 | 6.700 | 6.791 | 6.651 | 6.694 | 3,393,604 | -0.04(-0.54%) |
Aug 20, 2013 | 6.706 | 6.767 | 6.645 | 6.730 | 4,083,500 | -0.05(-0.80%) |
Aug 19, 2013 | 6.803 | 6.839 | 6.779 | 6.785 | 5,317,120 | -0.10(-1.50%) |
Aug 16, 2013 | 6.882 | 6.906 | 6.833 | 6.888 | 5,386,563 | -0.19(-2.66%) |
Aug 15, 2013 | 7.003 | 7.082 | 6.936 | 7.076 | 4,351,206 | -0.02(-0.34%) |
Aug 14, 2013 | 6.985 | 7.106 | 6.985 | 7.100 | 5,054,178 | +0.12(+1.65%) |
Aug 13, 2013 | 6.936 | 6.997 | 6.852 | 6.985 | 7,508,209 | -0.02(-0.35%) |
Aug 12, 2013 | 6.997 | 7.046 | 6.964 | 7.009 | 3,836,773 | +0.07(+1.05%) |
Aug 09, 2013 | 6.924 | 6.961 | 6.906 | 6.936 | 4,785,159 | +0.02(+0.35%) |
Aug 08, 2013 | 6.773 | 6.949 | 6.754 | 6.912 | 7,063,262 | +0.21(+3.08%) |
Aug 07, 2013 | 6.669 | 6.706 | 6.630 | 6.706 | 11,312,675 | +0.41(+6.56%) |
Aug 06, 2013 | 6.360 | 6.378 | 6.254 | 6.293 | 4,112,661 | -0.07(-1.05%) |
Aug 05, 2013 | 6.366 | 6.378 | 6.336 | 6.360 | 2,006,406 | -0.04(-0.57%) |
Aug 02, 2013 | 6.378 | 6.402 | 6.348 | 6.396 | 2,768,943 | -0.03(-0.47%) |