Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.170 | 7.224 | 7.098 | 7.098 | 0 | -0.07(-0.96%) |
Oct 30, 2013 | 7.247 | 7.247 | 7.162 | 7.166 | 350,315 | -0.08(-1.06%) |
Oct 29, 2013 | 7.194 | 7.247 | 7.142 | 7.243 | 0 | +0.07(+1.01%) |
Oct 28, 2013 | 7.190 | 7.194 | 7.114 | 7.170 | 0 | -0.01(-0.11%) |
Oct 25, 2013 | 7.170 | 7.190 | 7.122 | 7.178 | 0 | +0.04(+0.51%) |
Oct 24, 2013 | 7.082 | 7.146 | 7.047 | 7.142 | 597,134 | +0.08(+1.20%) |
Oct 23, 2013 | 6.924 | 7.065 | 6.908 | 7.057 | 0 | +0.13(+1.86%) |
Oct 22, 2013 | 6.948 | 6.969 | 6.900 | 6.928 | 506,015 | -0.01(-0.17%) |
Oct 21, 2013 | 7.017 | 7.029 | 6.916 | 6.940 | 424,619 | -0.08(-1.21%) |
Oct 18, 2013 | 7.045 | 7.049 | 6.965 | 7.025 | 572,228 | +0.04(+0.52%) |
Oct 17, 2013 | 6.904 | 7.037 | 6.900 | 6.989 | 342,680 | +0.08(+1.23%) |
Oct 16, 2013 | 6.896 | 6.940 | 6.860 | 6.904 | 350,147 | +0.06(+0.88%) |
Oct 15, 2013 | 6.908 | 6.924 | 6.823 | 6.844 | 240,281 | -0.07(-0.99%) |
Oct 14, 2013 | 6.892 | 6.928 | 6.856 | 6.912 | 336,347 | -0.02(-0.23%) |
Oct 11, 2013 | 6.811 | 6.928 | 6.811 | 6.928 | 0 | +0.11(+1.60%) |
Oct 10, 2013 | 6.823 | 6.872 | 6.795 | 6.819 | 390,481 | +0.04(+0.54%) |
Oct 09, 2013 | 6.747 | 6.819 | 6.743 | 6.783 | 0 | +0.03(+0.48%) |
Oct 08, 2013 | 6.795 | 6.807 | 6.743 | 6.751 | 355,877 | -0.02(-0.36%) |
Oct 07, 2013 | 6.803 | 6.852 | 6.775 | 6.775 | 0 | -0.05(-0.77%) |
Oct 04, 2013 | 6.807 | 6.852 | 6.787 | 6.827 | 0 | +0.04(+0.59%) |
Oct 03, 2013 | 6.928 | 6.928 | 6.779 | 6.787 | 0 | -0.13(-1.92%) |
Oct 02, 2013 | 6.924 | 6.952 | 6.884 | 6.920 | 563,058 | -0.06(-0.87%) |
Oct 01, 2013 | 6.997 | 7.009 | 6.936 | 6.981 | 704,088 | -0.11(-1.59%) |
Sep 27, 2013 | 7.102 | 7.114 | 7.029 | 7.094 | 0 | +0.00(+0.06%) |
Sep 26, 2013 | 7.065 | 7.122 | 7.037 | 7.090 | 924,718 | +0.02(+0.23%) |
Sep 25, 2013 | 7.029 | 7.102 | 6.977 | 7.073 | 779,351 | +0.08(+1.10%) |
Sep 24, 2013 | 6.892 | 7.013 | 6.864 | 6.997 | 984,890 | +0.08(+1.23%) |
Sep 23, 2013 | 6.880 | 6.940 | 6.856 | 6.912 | 627,473 | +0.01(+0.12%) |
Sep 20, 2013 | 6.892 | 6.936 | 6.840 | 6.904 | 0 | +0.05(+0.71%) |
Sep 19, 2013 | 6.940 | 6.948 | 6.836 | 6.856 | 751,537 | -0.10(-1.51%) |
Sep 18, 2013 | 6.912 | 6.961 | 6.852 | 6.961 | 0 | +0.02(+0.29%) |
Sep 17, 2013 | 6.961 | 6.969 | 6.836 | 6.940 | 0 | +0.02(+0.23%) |
Sep 16, 2013 | 6.952 | 7.029 | 6.896 | 6.924 | 0 | +0.01(+0.18%) |
Sep 13, 2013 | 6.864 | 6.936 | 6.852 | 6.912 | 0 | +0.04(+0.53%) |
Sep 12, 2013 | 6.836 | 6.884 | 6.775 | 6.876 | 0 | -0.10(-1.45%) |
Sep 11, 2013 | 7.061 | 7.114 | 6.928 | 6.977 | 0 | -0.10(-1.37%) |
Sep 10, 2013 | 6.935 | 7.117 | 6.887 | 7.073 | 603,051 | +0.14(+2.06%) |
Sep 09, 2013 | 6.919 | 6.955 | 6.856 | 6.931 | 0 | +0.05(+0.75%) |
Sep 06, 2013 | 6.927 | 6.927 | 6.788 | 6.879 | 0 | -0.01(-0.11%) |
Sep 05, 2013 | 6.927 | 6.927 | 6.832 | 6.887 | 0 | -0.03(-0.40%) |
Sep 04, 2013 | 6.911 | 6.931 | 6.868 | 6.915 | 0 | +0.03(+0.46%) |
Sep 03, 2013 | 6.903 | 6.903 | 6.796 | 6.883 | 0 | +0.04(+0.58%) |
Aug 30, 2013 | 6.871 | 6.907 | 6.792 | 6.844 | 0 | -0.04(-0.52%) |
Aug 29, 2013 | 6.745 | 6.883 | 6.745 | 6.879 | 606,886 | +0.15(+2.18%) |
Aug 28, 2013 | 6.654 | 6.749 | 6.646 | 6.733 | 0 | +0.10(+1.43%) |
Aug 27, 2013 | 6.733 | 6.741 | 6.634 | 6.638 | 808,752 | -0.12(-1.76%) |
Aug 26, 2013 | 6.804 | 6.836 | 6.753 | 6.757 | 0 | -0.06(-0.81%) |
Aug 23, 2013 | 6.796 | 6.828 | 6.733 | 6.812 | 0 | +0.01(+0.12%) |
Aug 22, 2013 | 6.875 | 6.875 | 6.792 | 6.804 | 458,201 | -0.05(-0.69%) |
Aug 21, 2013 | 6.864 | 6.887 | 6.804 | 6.852 | 0 | -0.01(-0.12%) |
Aug 20, 2013 | 6.784 | 6.871 | 6.772 | 6.860 | 389,886 | +0.10(+1.52%) |
Aug 19, 2013 | 6.808 | 6.848 | 6.733 | 6.757 | 486,298 | -0.02(-0.23%) |
Aug 16, 2013 | 6.741 | 6.832 | 6.741 | 6.772 | 0 | +0.01(+0.18%) |
Aug 15, 2013 | 6.749 | 6.796 | 6.729 | 6.761 | 581,228 | -0.02(-0.23%) |
Aug 14, 2013 | 6.804 | 6.804 | 6.749 | 6.776 | 556,438 | +0.00(+0.00%) |
Aug 13, 2013 | 6.796 | 6.796 | 6.666 | 6.776 | 633,492 | +0.00(+0.06%) |
Aug 12, 2013 | 6.800 | 6.820 | 6.701 | 6.772 | 704,144 | -0.04(-0.58%) |
Aug 09, 2013 | 6.733 | 6.868 | 6.658 | 6.812 | 671,451 | +0.05(+0.70%) |
Aug 08, 2013 | 7.050 | 7.129 | 6.737 | 6.765 | 902,109 | -0.30(-4.26%) |
Aug 07, 2013 | 7.070 | 7.109 | 6.963 | 7.066 | 1,248,501 | -0.02(-0.34%) |
Aug 06, 2013 | 7.216 | 7.235 | 7.077 | 7.089 | 527,657 | -0.15(-2.13%) |
Aug 05, 2013 | 7.279 | 7.279 | 7.188 | 7.244 | 594,928 | -0.03(-0.38%) |
Aug 02, 2013 | 7.196 | 7.275 | 7.149 | 7.271 | 388,015 | +0.10(+1.44%) |