Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.700 | 7.700 | 7.220 | 7.240 | 0 | -0.48(-6.22%) |
Oct 30, 2013 | 7.900 | 7.900 | 7.700 | 7.720 | 161,476 | -0.18(-2.28%) |
Oct 29, 2013 | 7.940 | 8.000 | 7.880 | 7.900 | 0 | +0.01(+0.13%) |
Oct 28, 2013 | 7.780 | 7.900 | 7.690 | 7.890 | 0 | +0.10(+1.28%) |
Oct 25, 2013 | 7.850 | 7.850 | 7.700 | 7.790 | 0 | -0.02(-0.26%) |
Oct 24, 2013 | 7.710 | 7.830 | 7.700 | 7.810 | 79,778 | +0.14(+1.83%) |
Oct 23, 2013 | 7.610 | 7.900 | 7.474 | 7.670 | 129,396 | +0.00(+0.00%) |
Oct 22, 2013 | 7.790 | 7.800 | 7.645 | 7.670 | 102,801 | -0.05(-0.65%) |
Oct 21, 2013 | 7.830 | 7.893 | 7.650 | 7.720 | 113,698 | -0.07(-0.90%) |
Oct 18, 2013 | 7.500 | 7.840 | 7.390 | 7.790 | 239,471 | +0.38(+5.13%) |
Oct 17, 2013 | 7.290 | 7.510 | 7.270 | 7.410 | 125,208 | +0.09(+1.23%) |
Oct 16, 2013 | 7.320 | 7.350 | 7.176 | 7.320 | 190,421 | +0.05(+0.69%) |
Oct 15, 2013 | 7.290 | 7.330 | 7.180 | 7.270 | 93,186 | -0.03(-0.41%) |
Oct 14, 2013 | 7.330 | 7.335 | 7.220 | 7.300 | 68,815 | -0.10(-1.35%) |
Oct 11, 2013 | 7.090 | 7.445 | 7.090 | 7.400 | 0 | +0.27(+3.79%) |
Oct 10, 2013 | 6.930 | 7.140 | 6.900 | 7.130 | 106,515 | +0.30(+4.39%) |
Oct 09, 2013 | 6.760 | 6.880 | 6.640 | 6.830 | 88,191 | +0.08(+1.19%) |
Oct 08, 2013 | 7.000 | 7.055 | 6.640 | 6.750 | 208,638 | -0.26(-3.71%) |
Oct 07, 2013 | 7.120 | 7.220 | 7.010 | 7.010 | 0 | -0.20(-2.77%) |
Oct 04, 2013 | 7.110 | 7.300 | 7.110 | 7.210 | 0 | +0.06(+0.84%) |
Oct 03, 2013 | 7.430 | 7.470 | 7.070 | 7.150 | 0 | -0.28(-3.77%) |
Oct 02, 2013 | 7.440 | 7.540 | 7.400 | 7.430 | 162,101 | -0.08(-1.07%) |
Oct 01, 2013 | 7.470 | 7.570 | 7.450 | 7.510 | 560,211 | -0.05(-0.66%) |
Sep 27, 2013 | 7.390 | 7.580 | 7.350 | 7.560 | 0 | +0.09(+1.20%) |
Sep 26, 2013 | 7.580 | 7.580 | 7.380 | 7.470 | 60,075 | -0.08(-1.06%) |
Sep 25, 2013 | 7.520 | 7.630 | 7.180 | 7.550 | 285,533 | +0.02(+0.27%) |
Sep 24, 2013 | 7.370 | 7.580 | 7.330 | 7.530 | 598,948 | +0.18(+2.45%) |
Sep 23, 2013 | 7.100 | 7.370 | 7.100 | 7.350 | 291,374 | +0.23(+3.23%) |
Sep 20, 2013 | 6.990 | 7.150 | 6.970 | 7.120 | 0 | +0.14(+2.01%) |
Sep 19, 2013 | 6.920 | 6.980 | 6.860 | 6.980 | 114,361 | +0.06(+0.87%) |
Sep 18, 2013 | 6.940 | 7.090 | 6.750 | 6.920 | 0 | -0.02(-0.29%) |
Sep 17, 2013 | 6.810 | 6.940 | 6.780 | 6.940 | 0 | +0.13(+1.91%) |
Sep 16, 2013 | 6.771 | 6.900 | 6.740 | 6.810 | 0 | +0.08(+1.19%) |
Sep 13, 2013 | 6.790 | 6.790 | 6.621 | 6.730 | 0 | -0.02(-0.30%) |
Sep 12, 2013 | 6.850 | 6.940 | 6.630 | 6.750 | 0 | -0.12(-1.75%) |
Sep 11, 2013 | 6.900 | 6.990 | 6.842 | 6.870 | 0 | -0.07(-1.01%) |
Sep 10, 2013 | 7.000 | 7.050 | 6.870 | 6.940 | 86,920 | -0.03(-0.43%) |
Sep 09, 2013 | 6.460 | 7.010 | 6.430 | 6.970 | 0 | +0.53(+8.23%) |
Sep 06, 2013 | 6.600 | 6.606 | 6.280 | 6.440 | 0 | -0.11(-1.68%) |
Sep 05, 2013 | 6.370 | 6.640 | 6.370 | 6.550 | 0 | +0.18(+2.83%) |
Sep 04, 2013 | 6.420 | 6.480 | 6.350 | 6.370 | 0 | -0.06(-0.93%) |
Sep 03, 2013 | 6.490 | 6.640 | 6.410 | 6.430 | 0 | +0.02(+0.31%) |
Aug 30, 2013 | 6.610 | 6.640 | 6.400 | 6.410 | 0 | -0.23(-3.46%) |
Aug 29, 2013 | 6.560 | 6.740 | 6.530 | 6.640 | 113,290 | +0.07(+1.07%) |
Aug 28, 2013 | 6.450 | 6.660 | 6.312 | 6.570 | 0 | +0.10(+1.55%) |
Aug 27, 2013 | 6.630 | 6.630 | 6.440 | 6.470 | 153,069 | -0.25(-3.72%) |
Aug 26, 2013 | 6.560 | 6.770 | 6.560 | 6.720 | 0 | +0.16(+2.44%) |
Aug 23, 2013 | 6.590 | 6.620 | 6.490 | 6.560 | 0 | +0.01(+0.15%) |
Aug 22, 2013 | 6.230 | 6.600 | 6.230 | 6.550 | 185,602 | +0.33(+5.31%) |
Aug 21, 2013 | 6.280 | 6.345 | 6.140 | 6.220 | 0 | -0.09(-1.43%) |
Aug 20, 2013 | 6.070 | 6.310 | 6.020 | 6.310 | 123,498 | +0.23(+3.78%) |
Aug 19, 2013 | 6.010 | 6.130 | 6.010 | 6.080 | 203,584 | +0.03(+0.50%) |
Aug 16, 2013 | 5.970 | 6.080 | 5.970 | 6.050 | 0 | +0.03(+0.50%) |
Aug 15, 2013 | 5.980 | 6.060 | 5.960 | 6.020 | 248,420 | -0.08(-1.31%) |
Aug 14, 2013 | 6.040 | 6.130 | 6.000 | 6.100 | 196,252 | +0.04(+0.66%) |
Aug 13, 2013 | 6.170 | 6.190 | 5.950 | 6.060 | 273,851 | -0.08(-1.30%) |
Aug 12, 2013 | 6.050 | 6.160 | 6.050 | 6.140 | 152,136 | +0.02(+0.33%) |
Aug 09, 2013 | 6.500 | 6.500 | 6.000 | 6.120 | 788,057 | -0.75(-10.92%) |
Aug 08, 2013 | 6.880 | 6.930 | 6.770 | 6.870 | 214,124 | +0.07(+1.03%) |
Aug 07, 2013 | 6.710 | 6.810 | 6.700 | 6.800 | 96,123 | +0.05(+0.74%) |
Aug 06, 2013 | 6.870 | 6.880 | 6.670 | 6.750 | 152,965 | -0.12(-1.75%) |
Aug 05, 2013 | 6.810 | 6.880 | 6.750 | 6.870 | 128,367 | +0.03(+0.44%) |
Aug 02, 2013 | 6.720 | 6.860 | 6.600 | 6.840 | 111,345 | +0.08(+1.18%) |