Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 8.160 | 8.210 | 8.010 | 8.160 | 501,208 | +0.02(+0.25%) |
Oct 30, 2013 | 8.170 | 8.240 | 8.010 | 8.140 | 252,414 | -0.04(-0.49%) |
Oct 29, 2013 | 8.040 | 8.190 | 8.040 | 8.180 | 406,451 | +0.11(+1.36%) |
Oct 28, 2013 | 7.840 | 8.180 | 7.840 | 8.070 | 527,911 | +0.18(+2.28%) |
Oct 25, 2013 | 7.720 | 8.000 | 7.610 | 7.890 | 450,066 | -0.07(-0.88%) |
Oct 24, 2013 | 7.800 | 8.000 | 7.750 | 7.960 | 317,526 | +0.16(+2.05%) |
Oct 23, 2013 | 7.510 | 7.820 | 7.500 | 7.800 | 1,807,866 | +0.29(+3.86%) |
Oct 22, 2013 | 7.660 | 7.660 | 7.250 | 7.510 | 270,323 | -0.15(-1.96%) |
Oct 21, 2013 | 7.580 | 7.670 | 7.550 | 7.660 | 112,558 | +0.10(+1.32%) |
Oct 18, 2013 | 7.530 | 7.560 | 7.440 | 7.560 | 336,995 | +0.11(+1.48%) |
Oct 17, 2013 | 7.450 | 7.540 | 7.440 | 7.450 | 204,343 | -0.05(-0.67%) |
Oct 16, 2013 | 7.430 | 7.530 | 7.430 | 7.500 | 131,331 | +0.07(+0.94%) |
Oct 15, 2013 | 7.350 | 7.450 | 7.315 | 7.430 | 139,238 | +0.07(+0.95%) |
Oct 14, 2013 | 7.350 | 7.420 | 7.320 | 7.360 | 63,205 | -0.04(-0.54%) |
Oct 11, 2013 | 7.190 | 7.440 | 7.180 | 7.400 | 98,522 | +0.19(+2.64%) |
Oct 10, 2013 | 7.080 | 7.230 | 7.080 | 7.210 | 70,199 | +0.20(+2.85%) |
Oct 09, 2013 | 7.070 | 7.120 | 6.990 | 7.010 | 326,321 | -0.04(-0.57%) |
Oct 08, 2013 | 7.240 | 7.250 | 7.040 | 7.050 | 150,989 | -0.20(-2.76%) |
Oct 07, 2013 | 7.300 | 7.330 | 7.250 | 7.250 | 69,513 | -0.08(-1.09%) |
Oct 04, 2013 | 7.210 | 7.350 | 7.210 | 7.330 | 69,511 | +0.10(+1.38%) |
Oct 03, 2013 | 7.510 | 7.537 | 7.230 | 7.230 | 665,487 | -0.27(-3.60%) |
Oct 02, 2013 | 7.440 | 7.530 | 7.365 | 7.500 | 117,040 | +0.01(+0.13%) |
Oct 01, 2013 | 7.420 | 7.520 | 7.420 | 7.490 | 135,563 | -0.02(-0.27%) |
Sep 27, 2013 | 7.450 | 7.540 | 7.450 | 7.510 | 81,357 | +0.05(+0.67%) |
Sep 26, 2013 | 7.460 | 7.520 | 7.360 | 7.460 | 106,630 | +0.00(+0.00%) |
Sep 25, 2013 | 7.490 | 7.580 | 7.440 | 7.460 | 92,485 | -0.05(-0.67%) |
Sep 24, 2013 | 7.550 | 7.605 | 7.490 | 7.510 | 547,743 | -0.06(-0.79%) |
Sep 23, 2013 | 7.570 | 7.620 | 7.430 | 7.570 | 216,542 | +0.04(+0.53%) |
Sep 20, 2013 | 7.460 | 7.540 | 7.390 | 7.530 | 454,651 | +0.12(+1.62%) |
Sep 19, 2013 | 7.380 | 7.460 | 7.350 | 7.410 | 174,290 | +0.08(+1.09%) |
Sep 18, 2013 | 7.240 | 7.417 | 7.240 | 7.330 | 248,027 | +0.10(+1.38%) |
Sep 17, 2013 | 7.180 | 7.290 | 7.160 | 7.230 | 202,971 | +0.05(+0.70%) |
Sep 16, 2013 | 7.170 | 7.220 | 7.170 | 7.180 | 220,406 | +0.07(+0.98%) |
Sep 13, 2013 | 6.850 | 7.278 | 6.750 | 7.110 | 476,359 | +0.30(+4.41%) |
Sep 12, 2013 | 6.690 | 6.840 | 6.690 | 6.810 | 163,414 | +0.16(+2.41%) |
Sep 11, 2013 | 6.600 | 6.670 | 6.550 | 6.650 | 147,473 | +0.05(+0.76%) |
Sep 10, 2013 | 6.620 | 6.640 | 6.570 | 6.600 | 569,869 | -0.01(-0.15%) |
Sep 09, 2013 | 6.800 | 6.800 | 6.540 | 6.610 | 493,401 | -0.19(-2.79%) |
Sep 06, 2013 | 6.840 | 6.840 | 6.650 | 6.800 | 107,902 | -0.01(-0.15%) |
Sep 05, 2013 | 6.880 | 6.890 | 6.770 | 6.810 | 95,147 | -0.08(-1.16%) |
Sep 04, 2013 | 6.780 | 6.890 | 6.720 | 6.890 | 234,699 | +0.13(+1.92%) |
Sep 03, 2013 | 6.890 | 6.950 | 6.740 | 6.760 | 310,677 | -0.09(-1.31%) |
Aug 30, 2013 | 6.990 | 6.990 | 6.790 | 6.850 | 131,127 | -0.17(-2.42%) |
Aug 29, 2013 | 6.890 | 7.020 | 6.820 | 7.020 | 126,469 | +0.10(+1.45%) |
Aug 28, 2013 | 6.950 | 6.980 | 6.890 | 6.920 | 128,097 | -0.05(-0.72%) |
Aug 27, 2013 | 7.060 | 7.080 | 6.930 | 6.970 | 215,419 | -0.13(-1.83%) |
Aug 26, 2013 | 7.090 | 7.200 | 7.060 | 7.100 | 140,174 | -0.01(-0.14%) |
Aug 23, 2013 | 7.130 | 7.160 | 7.060 | 7.110 | 150,086 | -0.03(-0.42%) |
Aug 22, 2013 | 7.040 | 7.180 | 7.040 | 7.140 | 126,173 | +0.09(+1.28%) |
Aug 21, 2013 | 7.170 | 7.220 | 7.030 | 7.050 | 132,971 | -0.16(-2.22%) |
Aug 20, 2013 | 7.250 | 7.300 | 7.110 | 7.210 | 3,476,820 | -0.03(-0.41%) |
Aug 19, 2013 | 7.200 | 7.250 | 7.170 | 7.240 | 404,835 | -0.02(-0.28%) |
Aug 16, 2013 | 7.300 | 7.300 | 7.245 | 7.260 | 253,320 | -0.04(-0.55%) |
Aug 15, 2013 | 7.300 | 7.320 | 7.220 | 7.300 | 136,983 | -0.01(-0.14%) |
Aug 14, 2013 | 7.320 | 7.320 | 7.285 | 7.310 | 67,240 | -0.02(-0.27%) |
Aug 13, 2013 | 7.310 | 7.410 | 7.280 | 7.330 | 65,509 | +0.01(+0.14%) |
Aug 12, 2013 | 7.280 | 7.320 | 7.230 | 7.320 | 117,631 | +0.03(+0.41%) |
Aug 09, 2013 | 7.250 | 7.300 | 7.245 | 7.290 | 134,733 | +0.03(+0.41%) |
Aug 08, 2013 | 7.310 | 7.340 | 7.250 | 7.260 | 130,610 | -0.02(-0.27%) |
Aug 07, 2013 | 7.250 | 7.310 | 7.245 | 7.280 | 159,325 | +0.03(+0.41%) |
Aug 06, 2013 | 7.350 | 7.380 | 7.250 | 7.250 | 680,814 | -0.13(-1.76%) |
Aug 05, 2013 | 7.350 | 7.400 | 7.230 | 7.380 | 178,996 | +0.05(+0.68%) |
Aug 02, 2013 | 7.250 | 7.330 | 7.200 | 7.330 | 158,180 | +0.06(+0.83%) |