Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.790 | 6.860 | 6.645 | 6.755 | 0 | -0.05(-0.81%) |
Oct 30, 2013 | 6.990 | 7.010 | 6.800 | 6.810 | 507,730 | -0.19(-2.71%) |
Oct 29, 2013 | 7.030 | 7.060 | 6.920 | 7.000 | 0 | -0.03(-0.43%) |
Oct 28, 2013 | 7.040 | 7.100 | 6.990 | 7.030 | 0 | -0.04(-0.57%) |
Oct 25, 2013 | 7.250 | 7.250 | 7.010 | 7.070 | 0 | -0.16(-2.21%) |
Oct 24, 2013 | 7.360 | 7.510 | 7.180 | 7.230 | 758,419 | -0.15(-2.03%) |
Oct 23, 2013 | 7.430 | 7.515 | 7.360 | 7.380 | 774,996 | -0.10(-1.34%) |
Oct 22, 2013 | 7.770 | 7.805 | 7.480 | 7.480 | 993,877 | -0.25(-3.23%) |
Oct 21, 2013 | 7.790 | 7.840 | 7.690 | 7.730 | 1,172,837 | -0.07(-0.90%) |
Oct 18, 2013 | 7.670 | 7.815 | 7.620 | 7.800 | 1,248,646 | +0.19(+2.50%) |
Oct 17, 2013 | 7.450 | 7.645 | 7.420 | 7.610 | 1,234,777 | +0.15(+2.01%) |
Oct 16, 2013 | 7.420 | 7.500 | 7.350 | 7.460 | 374,361 | +0.07(+0.95%) |
Oct 15, 2013 | 7.380 | 7.430 | 7.300 | 7.390 | 519,686 | +0.00(+0.00%) |
Oct 14, 2013 | 7.230 | 7.420 | 7.200 | 7.390 | 539,100 | +0.10(+1.37%) |
Oct 11, 2013 | 7.200 | 7.300 | 7.150 | 7.290 | 0 | +0.05(+0.69%) |
Oct 10, 2013 | 7.310 | 7.380 | 7.225 | 7.240 | 743,930 | +0.00(+0.00%) |
Oct 09, 2013 | 7.570 | 7.620 | 7.240 | 7.240 | 0 | -0.32(-4.23%) |
Oct 08, 2013 | 7.590 | 7.730 | 7.530 | 7.560 | 1,479,715 | -0.05(-0.66%) |
Oct 07, 2013 | 7.520 | 7.640 | 7.470 | 7.610 | 0 | +0.02(+0.26%) |
Oct 04, 2013 | 7.420 | 7.610 | 7.360 | 7.590 | 0 | +0.21(+2.85%) |
Oct 03, 2013 | 7.380 | 7.410 | 7.140 | 7.380 | 0 | -0.02(-0.27%) |
Oct 02, 2013 | 7.370 | 7.440 | 7.344 | 7.400 | 368,653 | -0.05(-0.74%) |
Oct 01, 2013 | 7.370 | 7.490 | 7.310 | 7.455 | 931,767 | +0.16(+2.12%) |
Sep 27, 2013 | 7.210 | 7.330 | 7.200 | 7.300 | 0 | +0.08(+1.11%) |
Sep 26, 2013 | 7.150 | 7.220 | 7.120 | 7.220 | 1,113,743 | +0.10(+1.40%) |
Sep 25, 2013 | 7.160 | 7.170 | 7.090 | 7.120 | 1,001,889 | +0.13(+1.86%) |
Sep 24, 2013 | 7.140 | 7.160 | 6.970 | 6.990 | 614,831 | -0.17(-2.37%) |
Sep 23, 2013 | 7.150 | 7.215 | 7.090 | 7.160 | 621,122 | +0.04(+0.56%) |
Sep 20, 2013 | 7.250 | 7.250 | 6.990 | 7.120 | 0 | +0.27(+3.94%) |
Sep 19, 2013 | 6.770 | 6.900 | 6.725 | 6.850 | 626,301 | +0.07(+1.11%) |
Sep 18, 2013 | 6.810 | 6.830 | 6.650 | 6.775 | 0 | -0.05(-0.81%) |
Sep 17, 2013 | 6.950 | 6.955 | 6.800 | 6.830 | 0 | -0.10(-1.44%) |
Sep 16, 2013 | 6.950 | 7.030 | 6.870 | 6.930 | 0 | +0.06(+0.87%) |
Sep 13, 2013 | 6.890 | 6.910 | 6.810 | 6.870 | 0 | +0.02(+0.29%) |
Sep 12, 2013 | 6.730 | 6.860 | 6.670 | 6.850 | 0 | +0.10(+1.48%) |
Sep 11, 2013 | 6.460 | 6.795 | 6.380 | 6.750 | 0 | +0.29(+4.49%) |
Sep 10, 2013 | 6.490 | 6.580 | 6.440 | 6.460 | 544,134 | -0.02(-0.31%) |
Sep 09, 2013 | 6.460 | 6.510 | 6.360 | 6.480 | 0 | +0.02(+0.31%) |
Sep 06, 2013 | 6.610 | 6.610 | 6.450 | 6.460 | 0 | -0.10(-1.52%) |
Sep 05, 2013 | 6.540 | 6.580 | 6.470 | 6.560 | 0 | +0.01(+0.15%) |
Sep 04, 2013 | 6.500 | 6.555 | 6.470 | 6.550 | 0 | -0.01(-0.15%) |
Sep 03, 2013 | 6.670 | 6.740 | 6.490 | 6.560 | 0 | -0.06(-0.91%) |
Aug 30, 2013 | 6.750 | 6.750 | 6.590 | 6.620 | 0 | -0.12(-1.78%) |
Aug 29, 2013 | 6.640 | 6.850 | 6.600 | 6.740 | 1,245,136 | +0.09(+1.35%) |
Aug 28, 2013 | 6.650 | 6.960 | 6.600 | 6.650 | 0 | +0.55(+9.02%) |
Aug 27, 2013 | 6.260 | 6.340 | 6.040 | 6.100 | 1,005,495 | -0.23(-3.63%) |
Aug 26, 2013 | 6.270 | 6.389 | 6.220 | 6.330 | 0 | +0.04(+0.64%) |
Aug 23, 2013 | 6.290 | 6.340 | 6.170 | 6.290 | 0 | +0.04(+0.64%) |
Aug 22, 2013 | 6.230 | 6.430 | 6.220 | 6.250 | 1,074,669 | +0.02(+0.32%) |
Aug 21, 2013 | 6.020 | 6.290 | 5.940 | 6.230 | 0 | +0.18(+2.98%) |
Aug 20, 2013 | 6.100 | 6.185 | 6.020 | 6.050 | 552,838 | -0.07(-1.14%) |
Aug 19, 2013 | 6.210 | 6.265 | 6.110 | 6.120 | 934,415 | -0.12(-1.92%) |
Aug 16, 2013 | 6.000 | 6.240 | 6.000 | 6.240 | 0 | -0.01(-0.16%) |
Aug 15, 2013 | 6.210 | 6.350 | 5.900 | 6.250 | 2,645,261 | -0.02(-0.32%) |
Aug 14, 2013 | 5.920 | 6.350 | 5.802 | 6.270 | 3,249,911 | +0.35(+5.91%) |
Aug 13, 2013 | 5.700 | 5.977 | 5.640 | 5.920 | 3,757,955 | +0.21(+3.68%) |
Aug 12, 2013 | 5.710 | 5.830 | 5.673 | 5.710 | 633,528 | -0.04(-0.70%) |
Aug 09, 2013 | 5.860 | 5.930 | 5.730 | 5.750 | 993,806 | -0.13(-2.21%) |
Aug 08, 2013 | 6.090 | 6.090 | 5.880 | 5.880 | 1,285,834 | -0.15(-2.49%) |
Aug 07, 2013 | 6.170 | 6.240 | 6.030 | 6.030 | 1,328,077 | -0.17(-2.74%) |
Aug 06, 2013 | 6.120 | 6.360 | 6.080 | 6.200 | 1,548,095 | +0.08(+1.31%) |
Aug 05, 2013 | 6.290 | 6.339 | 6.100 | 6.120 | 1,191,811 | -0.20(-3.16%) |
Aug 02, 2013 | 6.360 | 6.390 | 6.320 | 6.320 | 386,014 | -0.02(-0.32%) |