Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.203 | 6.211 | 6.154 | 6.170 | 761,919 | -0.02(-0.39%) |
Oct 30, 2013 | 6.275 | 6.299 | 6.170 | 6.194 | 1,018,588 | -0.19(-2.90%) |
Oct 29, 2013 | 6.331 | 6.380 | 6.283 | 6.380 | 2,247,453 | +0.20(+3.26%) |
Oct 28, 2013 | 6.098 | 6.186 | 6.082 | 6.178 | 2,502,421 | +0.06(+1.05%) |
Oct 25, 2013 | 6.146 | 6.178 | 6.106 | 6.114 | 3,353,391 | -0.10(-1.55%) |
Oct 24, 2013 | 6.283 | 6.291 | 6.211 | 6.211 | 2,749,964 | -0.18(-2.77%) |
Oct 23, 2013 | 6.524 | 6.540 | 6.355 | 6.388 | 3,296,121 | -0.60(-8.63%) |
Oct 22, 2013 | 7.112 | 7.160 | 6.959 | 6.991 | 4,307,639 | -0.09(-1.25%) |
Oct 21, 2013 | 7.023 | 7.134 | 7.007 | 7.079 | 1,631,134 | +0.12(+1.73%) |
Oct 18, 2013 | 6.967 | 6.983 | 6.919 | 6.959 | 1,691,311 | -0.06(-0.80%) |
Oct 17, 2013 | 7.031 | 7.047 | 6.975 | 7.015 | 1,791,631 | -0.07(-1.02%) |
Oct 16, 2013 | 7.063 | 7.116 | 6.991 | 7.087 | 1,580,029 | -0.10(-1.34%) |
Oct 15, 2013 | 7.297 | 7.313 | 7.184 | 7.184 | 826,883 | -0.17(-2.30%) |
Oct 14, 2013 | 7.289 | 7.385 | 7.272 | 7.353 | 553,575 | -0.02(-0.33%) |
Oct 11, 2013 | 7.353 | 7.425 | 7.345 | 7.377 | 653,883 | +0.02(+0.22%) |
Oct 10, 2013 | 7.321 | 7.393 | 7.277 | 7.361 | 583,225 | +0.19(+2.58%) |
Oct 09, 2013 | 7.240 | 7.240 | 7.112 | 7.176 | 1,354,354 | -0.08(-1.11%) |
Oct 08, 2013 | 7.313 | 7.329 | 7.192 | 7.256 | 1,911,481 | -0.02(-0.33%) |
Oct 07, 2013 | 7.305 | 7.385 | 7.281 | 7.281 | 1,120,874 | -0.05(-0.66%) |
Oct 04, 2013 | 7.305 | 7.369 | 7.281 | 7.329 | 1,379,268 | +0.02(+0.22%) |
Oct 03, 2013 | 7.393 | 7.409 | 7.264 | 7.313 | 1,356,028 | -0.06(-0.76%) |
Oct 02, 2013 | 7.409 | 7.425 | 7.305 | 7.369 | 1,170,185 | -0.02(-0.22%) |
Oct 01, 2013 | 7.313 | 7.417 | 7.297 | 7.385 | 935,819 | -0.02(-0.22%) |
Sep 30, 2013 | 7.385 | 7.449 | 7.369 | 7.401 | 1,077,759 | -0.14(-1.92%) |
Sep 27, 2013 | 7.562 | 7.594 | 7.514 | 7.546 | 2,088,207 | -0.03(-0.42%) |
Sep 26, 2013 | 7.578 | 7.635 | 7.546 | 7.578 | 908,221 | +0.00(+0.00%) |
Sep 25, 2013 | 7.618 | 7.659 | 7.570 | 7.578 | 3,601,185 | +0.05(+0.64%) |
Sep 24, 2013 | 7.538 | 7.582 | 7.506 | 7.530 | 736,281 | -0.02(-0.32%) |
Sep 23, 2013 | 7.594 | 7.602 | 7.530 | 7.554 | 1,671,759 | -0.02(-0.32%) |
Sep 20, 2013 | 7.626 | 7.667 | 7.578 | 7.578 | 1,401,735 | -0.09(-1.15%) |
Sep 19, 2013 | 7.667 | 7.715 | 7.626 | 7.667 | 894,391 | -0.04(-0.52%) |
Sep 18, 2013 | 7.474 | 7.707 | 7.401 | 7.707 | 1,685,554 | +0.17(+2.24%) |
Sep 17, 2013 | 7.490 | 7.554 | 7.451 | 7.538 | 1,130,826 | -0.02(-0.32%) |
Sep 16, 2013 | 7.474 | 7.722 | 7.361 | 7.562 | 2,793,517 | +0.28(+3.87%) |
Sep 13, 2013 | 7.281 | 7.312 | 7.201 | 7.281 | 1,204,585 | +0.11(+1.55%) |
Sep 12, 2013 | 7.257 | 7.273 | 7.129 | 7.169 | 4,884,834 | +0.39(+5.75%) |
Sep 11, 2013 | 6.843 | 6.843 | 6.771 | 6.779 | 1,398,012 | -0.12(-1.73%) |
Sep 10, 2013 | 6.970 | 6.986 | 6.875 | 6.899 | 1,779,196 | -0.02(-0.34%) |
Sep 09, 2013 | 6.859 | 6.938 | 6.851 | 6.922 | 741,910 | +0.19(+2.84%) |
Sep 06, 2013 | 6.739 | 6.771 | 6.676 | 6.732 | 979,020 | +0.09(+1.32%) |
Sep 05, 2013 | 6.628 | 6.676 | 6.556 | 6.644 | 1,574,403 | +0.10(+1.46%) |
Sep 04, 2013 | 6.389 | 6.596 | 6.381 | 6.549 | 2,129,178 | -0.05(-0.72%) |
Sep 03, 2013 | 6.676 | 6.700 | 6.541 | 6.596 | 1,370,381 | +0.25(+4.02%) |
Aug 30, 2013 | 6.421 | 6.453 | 6.302 | 6.342 | 1,383,727 | -0.21(-3.16%) |
Aug 29, 2013 | 6.533 | 6.604 | 6.529 | 6.549 | 1,018,079 | -0.01(-0.12%) |
Aug 28, 2013 | 6.445 | 6.588 | 6.429 | 6.556 | 1,066,685 | +0.04(+0.61%) |
Aug 27, 2013 | 6.596 | 6.636 | 6.501 | 6.517 | 1,418,171 | -0.25(-3.76%) |
Aug 26, 2013 | 6.819 | 6.851 | 6.771 | 6.771 | 887,242 | -0.22(-3.19%) |
Aug 23, 2013 | 6.978 | 7.010 | 6.922 | 6.994 | 723,827 | +0.02(+0.23%) |
Aug 22, 2013 | 6.938 | 6.994 | 6.907 | 6.978 | 1,008,651 | +0.14(+1.98%) |
Aug 21, 2013 | 6.747 | 6.883 | 6.739 | 6.843 | 1,300,117 | +0.13(+1.90%) |
Aug 20, 2013 | 6.676 | 6.771 | 6.636 | 6.716 | 843,663 | -0.01(-0.12%) |
Aug 19, 2013 | 6.739 | 6.779 | 6.700 | 6.724 | 784,282 | +0.00(+0.00%) |
Aug 16, 2013 | 6.692 | 6.755 | 6.660 | 6.724 | 1,250,926 | +0.02(+0.24%) |
Aug 15, 2013 | 6.676 | 6.739 | 6.604 | 6.708 | 1,002,214 | -0.10(-1.52%) |
Aug 14, 2013 | 6.779 | 6.867 | 6.772 | 6.811 | 367,068 | +0.04(+0.59%) |
Aug 13, 2013 | 6.779 | 6.779 | 6.692 | 6.771 | 620,670 | +0.10(+1.55%) |
Aug 12, 2013 | 6.644 | 6.708 | 6.636 | 6.668 | 798,275 | -0.07(-1.06%) |
Aug 09, 2013 | 6.787 | 6.803 | 6.724 | 6.739 | 516,912 | -0.17(-2.42%) |
Aug 08, 2013 | 6.907 | 6.938 | 6.899 | 6.907 | 455,723 | +0.04(+0.58%) |
Aug 07, 2013 | 6.915 | 6.946 | 6.843 | 6.867 | 654,935 | +0.01(+0.12%) |
Aug 06, 2013 | 6.922 | 6.930 | 6.819 | 6.859 | 531,895 | -0.07(-1.03%) |
Aug 05, 2013 | 6.899 | 6.930 | 6.875 | 6.930 | 601,189 | +0.02(+0.35%) |
Aug 02, 2013 | 6.883 | 6.916 | 6.851 | 6.907 | 711,040 | +0.02(+0.23%) |