Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.770 | 6.823 | 6.770 | 6.813 | 154,099 | +0.03(+0.50%) |
Oct 30, 2013 | 6.770 | 6.794 | 6.765 | 6.779 | 110,582 | +0.00(+0.07%) |
Oct 29, 2013 | 6.804 | 6.808 | 6.760 | 6.775 | 242,378 | -0.03(-0.50%) |
Oct 28, 2013 | 6.842 | 6.861 | 6.808 | 6.808 | 162,520 | -0.06(-0.84%) |
Oct 25, 2013 | 6.866 | 6.881 | 6.837 | 6.866 | 148,943 | -0.01(-0.14%) |
Oct 24, 2013 | 6.813 | 6.900 | 6.808 | 6.876 | 232,276 | +0.06(+0.85%) |
Oct 23, 2013 | 6.799 | 6.852 | 6.799 | 6.818 | 134,670 | +0.01(+0.14%) |
Oct 22, 2013 | 6.779 | 6.808 | 6.775 | 6.808 | 128,734 | +0.01(+0.21%) |
Oct 21, 2013 | 6.765 | 6.799 | 6.746 | 6.794 | 116,227 | +0.03(+0.43%) |
Oct 18, 2013 | 6.804 | 6.804 | 6.746 | 6.765 | 151,397 | -0.04(-0.57%) |
Oct 17, 2013 | 6.784 | 6.808 | 6.760 | 6.804 | 161,448 | +0.03(+0.50%) |
Oct 16, 2013 | 6.746 | 6.770 | 6.707 | 6.770 | 133,360 | +0.05(+0.72%) |
Oct 15, 2013 | 6.731 | 6.746 | 6.702 | 6.721 | 104,159 | -0.04(-0.64%) |
Oct 14, 2013 | 6.770 | 6.779 | 6.765 | 6.765 | 41,921 | -0.04(-0.57%) |
Oct 11, 2013 | 6.813 | 6.828 | 6.799 | 6.804 | 96,159 | +0.00(+0.02%) |
Oct 10, 2013 | 6.769 | 6.817 | 6.769 | 6.802 | 71,786 | +0.03(+0.43%) |
Oct 09, 2013 | 6.706 | 6.774 | 6.697 | 6.774 | 131,867 | +0.04(+0.64%) |
Oct 08, 2013 | 6.778 | 6.788 | 6.721 | 6.730 | 134,133 | -0.06(-0.85%) |
Oct 07, 2013 | 6.817 | 6.817 | 6.788 | 6.788 | 104,187 | -0.03(-0.49%) |
Oct 04, 2013 | 6.798 | 6.822 | 6.783 | 6.822 | 164,828 | +0.01(+0.10%) |
Oct 03, 2013 | 6.807 | 6.844 | 6.793 | 6.815 | 84,541 | -0.03(-0.38%) |
Oct 02, 2013 | 6.778 | 6.849 | 6.759 | 6.841 | 110,630 | +0.03(+0.42%) |
Oct 01, 2013 | 6.754 | 6.812 | 6.754 | 6.812 | 122,633 | -0.01(-0.14%) |
Sep 27, 2013 | 6.788 | 6.841 | 6.764 | 6.822 | 136,727 | +0.02(+0.28%) |
Sep 26, 2013 | 6.788 | 6.811 | 6.783 | 6.802 | 120,997 | -0.01(-0.14%) |
Sep 25, 2013 | 6.778 | 6.812 | 6.802 | 6.812 | 84,874 | +0.00(+0.07%) |
Sep 24, 2013 | 6.726 | 6.822 | 6.726 | 6.807 | 159,483 | +0.07(+1.07%) |
Sep 23, 2013 | 6.721 | 6.764 | 6.721 | 6.735 | 98,714 | -0.01(-0.14%) |
Sep 20, 2013 | 6.754 | 6.778 | 6.735 | 6.745 | 172,736 | -0.04(-0.57%) |
Sep 19, 2013 | 6.812 | 6.836 | 6.764 | 6.783 | 183,564 | -0.04(-0.63%) |
Sep 18, 2013 | 6.783 | 6.855 | 6.750 | 6.826 | 196,698 | +0.02(+0.35%) |
Sep 17, 2013 | 6.836 | 6.842 | 6.759 | 6.802 | 257,800 | -0.06(-0.91%) |
Sep 16, 2013 | 6.846 | 6.885 | 6.846 | 6.865 | 100,364 | +0.01(+0.14%) |
Sep 13, 2013 | 6.826 | 6.855 | 6.817 | 6.855 | 89,424 | +0.01(+0.14%) |
Sep 12, 2013 | 6.850 | 6.850 | 6.817 | 6.846 | 119,139 | +0.02(+0.23%) |
Sep 11, 2013 | 6.811 | 6.830 | 6.796 | 6.830 | 103,233 | +0.00(+0.00%) |
Sep 10, 2013 | 6.768 | 6.830 | 6.758 | 6.830 | 154,155 | +0.06(+0.85%) |
Sep 09, 2013 | 6.773 | 6.811 | 6.768 | 6.773 | 205,359 | -0.02(-0.28%) |
Sep 06, 2013 | 6.792 | 6.835 | 6.744 | 6.792 | 195,303 | -0.01(-0.21%) |
Sep 05, 2013 | 6.825 | 6.859 | 6.792 | 6.806 | 153,629 | -0.03(-0.49%) |
Sep 04, 2013 | 6.825 | 6.863 | 6.811 | 6.839 | 153,156 | -0.02(-0.35%) |
Sep 03, 2013 | 6.844 | 6.873 | 6.830 | 6.863 | 151,986 | +0.01(+0.14%) |
Aug 30, 2013 | 6.839 | 6.854 | 6.806 | 6.854 | 85,304 | -0.00(-0.07%) |
Aug 29, 2013 | 6.882 | 6.882 | 6.768 | 6.859 | 183,676 | -0.01(-0.21%) |
Aug 28, 2013 | 6.787 | 6.882 | 6.773 | 6.873 | 148,070 | +0.06(+0.84%) |
Aug 27, 2013 | 6.801 | 6.820 | 6.711 | 6.816 | 207,578 | -0.01(-0.21%) |
Aug 26, 2013 | 6.849 | 6.854 | 6.796 | 6.830 | 89,352 | -0.00(-0.07%) |
Aug 23, 2013 | 6.854 | 6.859 | 6.792 | 6.835 | 136,980 | -0.04(-0.56%) |
Aug 22, 2013 | 6.816 | 6.916 | 6.796 | 6.873 | 101,359 | +0.07(+0.98%) |
Aug 21, 2013 | 6.868 | 6.882 | 6.801 | 6.806 | 155,974 | -0.06(-0.90%) |
Aug 20, 2013 | 6.935 | 6.964 | 6.854 | 6.868 | 165,134 | -0.09(-1.30%) |
Aug 19, 2013 | 7.031 | 7.040 | 6.945 | 6.959 | 161,784 | -0.11(-1.49%) |
Aug 16, 2013 | 7.050 | 7.074 | 7.021 | 7.064 | 69,601 | +0.00(+0.00%) |
Aug 15, 2013 | 7.074 | 7.102 | 7.045 | 7.064 | 183,186 | -0.06(-0.87%) |
Aug 14, 2013 | 7.198 | 7.198 | 7.050 | 7.126 | 171,463 | -0.11(-1.52%) |
Aug 13, 2013 | 7.212 | 7.241 | 7.155 | 7.236 | 81,441 | +0.03(+0.35%) |
Aug 12, 2013 | 7.135 | 7.225 | 7.135 | 7.211 | 73,182 | +0.02(+0.26%) |
Aug 09, 2013 | 7.120 | 7.201 | 7.088 | 7.192 | 97,144 | +0.09(+1.27%) |
Aug 08, 2013 | 7.092 | 7.168 | 7.073 | 7.101 | 82,003 | +0.00(+0.07%) |
Aug 07, 2013 | 7.016 | 7.097 | 7.011 | 7.097 | 101,549 | +0.09(+1.22%) |
Aug 06, 2013 | 7.016 | 7.082 | 7.011 | 7.011 | 264,012 | +0.00(+0.00%) |
Aug 05, 2013 | 7.092 | 7.106 | 7.011 | 7.011 | 157,693 | -0.11(-1.60%) |
Aug 02, 2013 | 7.135 | 7.187 | 7.101 | 7.125 | 98,192 | -0.02(-0.33%) |