Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.168 | 7.222 | 7.096 | 7.096 | 0 | -0.07(-0.96%) |
Oct 30, 2013 | 7.245 | 7.245 | 7.160 | 7.164 | 350,415 | -0.08(-1.06%) |
Oct 29, 2013 | 7.192 | 7.245 | 7.140 | 7.241 | 0 | +0.07(+1.01%) |
Oct 28, 2013 | 7.188 | 7.192 | 7.112 | 7.168 | 0 | -0.01(-0.11%) |
Oct 25, 2013 | 7.168 | 7.188 | 7.120 | 7.176 | 0 | +0.04(+0.51%) |
Oct 24, 2013 | 7.080 | 7.144 | 7.045 | 7.140 | 597,304 | +0.08(+1.20%) |
Oct 23, 2013 | 6.922 | 7.063 | 6.906 | 7.055 | 0 | +0.13(+1.86%) |
Oct 22, 2013 | 6.946 | 6.967 | 6.898 | 6.926 | 506,159 | -0.01(-0.17%) |
Oct 21, 2013 | 7.015 | 7.027 | 6.914 | 6.938 | 424,740 | -0.08(-1.21%) |
Oct 18, 2013 | 7.043 | 7.047 | 6.963 | 7.023 | 572,391 | +0.04(+0.52%) |
Oct 17, 2013 | 6.902 | 7.035 | 6.898 | 6.987 | 342,778 | +0.08(+1.23%) |
Oct 16, 2013 | 6.894 | 6.938 | 6.858 | 6.902 | 350,247 | +0.06(+0.88%) |
Oct 15, 2013 | 6.906 | 6.922 | 6.821 | 6.842 | 240,350 | -0.07(-0.99%) |
Oct 14, 2013 | 6.890 | 6.926 | 6.854 | 6.910 | 336,443 | -0.02(-0.23%) |
Oct 11, 2013 | 6.809 | 6.926 | 6.809 | 6.926 | 0 | +0.11(+1.60%) |
Oct 10, 2013 | 6.821 | 6.870 | 6.793 | 6.817 | 390,593 | +0.04(+0.54%) |
Oct 09, 2013 | 6.745 | 6.817 | 6.741 | 6.781 | 0 | +0.03(+0.48%) |
Oct 08, 2013 | 6.793 | 6.805 | 6.741 | 6.749 | 355,979 | -0.02(-0.36%) |
Oct 07, 2013 | 6.801 | 6.850 | 6.773 | 6.773 | 0 | -0.05(-0.77%) |
Oct 04, 2013 | 6.805 | 6.850 | 6.785 | 6.826 | 0 | +0.04(+0.59%) |
Oct 03, 2013 | 6.926 | 6.926 | 6.777 | 6.785 | 0 | -0.13(-1.92%) |
Oct 02, 2013 | 6.922 | 6.950 | 6.882 | 6.918 | 563,219 | -0.06(-0.87%) |
Oct 01, 2013 | 6.995 | 7.007 | 6.934 | 6.979 | 704,289 | -0.11(-1.59%) |
Sep 27, 2013 | 7.100 | 7.112 | 7.027 | 7.092 | 0 | +0.00(+0.06%) |
Sep 26, 2013 | 7.063 | 7.120 | 7.035 | 7.088 | 924,982 | +0.02(+0.23%) |
Sep 25, 2013 | 7.027 | 7.100 | 6.975 | 7.071 | 779,574 | +0.08(+1.10%) |
Sep 24, 2013 | 6.890 | 7.011 | 6.862 | 6.995 | 985,171 | +0.08(+1.23%) |
Sep 23, 2013 | 6.878 | 6.938 | 6.854 | 6.910 | 627,652 | +0.01(+0.12%) |
Sep 20, 2013 | 6.890 | 6.934 | 6.838 | 6.902 | 0 | +0.05(+0.71%) |
Sep 19, 2013 | 6.938 | 6.946 | 6.834 | 6.854 | 751,751 | -0.10(-1.51%) |
Sep 18, 2013 | 6.910 | 6.959 | 6.850 | 6.959 | 0 | +0.02(+0.29%) |
Sep 17, 2013 | 6.959 | 6.967 | 6.834 | 6.938 | 0 | +0.02(+0.23%) |
Sep 16, 2013 | 6.950 | 7.027 | 6.894 | 6.922 | 0 | +0.01(+0.18%) |
Sep 13, 2013 | 6.862 | 6.934 | 6.850 | 6.910 | 0 | +0.04(+0.53%) |
Sep 12, 2013 | 6.834 | 6.882 | 6.773 | 6.874 | 0 | -0.10(-1.45%) |
Sep 11, 2013 | 7.059 | 7.112 | 6.926 | 6.975 | 0 | -0.10(-1.37%) |
Sep 10, 2013 | 6.933 | 7.115 | 6.885 | 7.071 | 603,223 | +0.14(+2.06%) |
Sep 09, 2013 | 6.917 | 6.953 | 6.854 | 6.929 | 0 | +0.05(+0.75%) |
Sep 06, 2013 | 6.925 | 6.925 | 6.786 | 6.877 | 0 | -0.01(-0.12%) |
Sep 05, 2013 | 6.925 | 6.925 | 6.830 | 6.885 | 0 | -0.03(-0.40%) |
Sep 04, 2013 | 6.909 | 6.929 | 6.866 | 6.913 | 0 | +0.03(+0.46%) |
Sep 03, 2013 | 6.901 | 6.901 | 6.794 | 6.881 | 0 | +0.04(+0.58%) |
Aug 30, 2013 | 6.870 | 6.905 | 6.790 | 6.842 | 0 | -0.04(-0.52%) |
Aug 29, 2013 | 6.743 | 6.881 | 6.743 | 6.877 | 607,060 | +0.15(+2.18%) |
Aug 28, 2013 | 6.652 | 6.747 | 6.644 | 6.731 | 0 | +0.10(+1.43%) |
Aug 27, 2013 | 6.731 | 6.739 | 6.632 | 6.636 | 808,983 | -0.12(-1.76%) |
Aug 26, 2013 | 6.802 | 6.834 | 6.751 | 6.755 | 0 | -0.06(-0.81%) |
Aug 23, 2013 | 6.794 | 6.826 | 6.731 | 6.810 | 0 | +0.01(+0.12%) |
Aug 22, 2013 | 6.873 | 6.873 | 6.790 | 6.802 | 458,332 | -0.05(-0.69%) |
Aug 21, 2013 | 6.862 | 6.885 | 6.802 | 6.850 | 0 | -0.01(-0.12%) |
Aug 20, 2013 | 6.782 | 6.870 | 6.771 | 6.858 | 389,998 | +0.10(+1.52%) |
Aug 19, 2013 | 6.806 | 6.846 | 6.731 | 6.755 | 486,437 | -0.02(-0.23%) |
Aug 16, 2013 | 6.739 | 6.830 | 6.739 | 6.771 | 0 | +0.01(+0.18%) |
Aug 15, 2013 | 6.747 | 6.794 | 6.727 | 6.759 | 581,394 | -0.02(-0.23%) |
Aug 14, 2013 | 6.802 | 6.802 | 6.747 | 6.774 | 556,597 | +0.00(+0.00%) |
Aug 13, 2013 | 6.794 | 6.794 | 6.664 | 6.774 | 633,673 | +0.00(+0.06%) |
Aug 12, 2013 | 6.798 | 6.818 | 6.699 | 6.771 | 704,345 | -0.04(-0.58%) |
Aug 09, 2013 | 6.731 | 6.866 | 6.656 | 6.810 | 671,643 | +0.05(+0.70%) |
Aug 08, 2013 | 7.048 | 7.127 | 6.735 | 6.763 | 902,366 | -0.30(-4.26%) |
Aug 07, 2013 | 7.067 | 7.107 | 6.961 | 7.064 | 1,248,858 | -0.02(-0.34%) |
Aug 06, 2013 | 7.214 | 7.233 | 7.075 | 7.087 | 527,807 | -0.15(-2.13%) |
Aug 05, 2013 | 7.277 | 7.277 | 7.186 | 7.242 | 595,098 | -0.03(-0.38%) |
Aug 02, 2013 | 7.194 | 7.273 | 7.147 | 7.269 | 388,126 | +0.10(+1.44%) |