Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.456 | 7.538 | 7.380 | 7.526 | 248,743 | +0.04(+0.55%) |
Oct 30, 2013 | 7.467 | 7.596 | 7.432 | 7.485 | 457,996 | -0.08(-1.01%) |
Oct 29, 2013 | 7.292 | 7.824 | 7.263 | 7.561 | 1,398,226 | +0.31(+4.28%) |
Oct 28, 2013 | 7.175 | 7.274 | 7.175 | 7.251 | 157,666 | +0.06(+0.81%) |
Oct 25, 2013 | 7.210 | 7.222 | 7.158 | 7.193 | 175,030 | +0.02(+0.24%) |
Oct 24, 2013 | 7.198 | 7.239 | 7.140 | 7.175 | 216,548 | -0.04(-0.49%) |
Oct 23, 2013 | 7.122 | 7.234 | 7.113 | 7.210 | 199,346 | +0.09(+1.23%) |
Oct 22, 2013 | 7.058 | 7.140 | 7.058 | 7.122 | 191,799 | +0.08(+1.08%) |
Oct 21, 2013 | 7.099 | 7.121 | 7.041 | 7.046 | 140,702 | -0.08(-1.07%) |
Oct 18, 2013 | 7.087 | 7.146 | 7.087 | 7.122 | 133,145 | +0.04(+0.49%) |
Oct 17, 2013 | 6.924 | 7.087 | 6.912 | 7.087 | 158,046 | +0.15(+2.19%) |
Oct 16, 2013 | 6.889 | 6.959 | 6.865 | 6.935 | 138,412 | +0.03(+0.38%) |
Oct 15, 2013 | 6.868 | 6.915 | 6.857 | 6.909 | 163,941 | +0.05(+0.68%) |
Oct 14, 2013 | 6.868 | 6.897 | 6.822 | 6.862 | 133,327 | -0.03(-0.42%) |
Oct 11, 2013 | 6.880 | 6.903 | 6.862 | 6.892 | 210,890 | +0.02(+0.34%) |
Oct 10, 2013 | 6.903 | 6.903 | 6.839 | 6.868 | 212,273 | -0.02(-0.25%) |
Oct 09, 2013 | 6.886 | 6.909 | 6.857 | 6.886 | 161,900 | -0.02(-0.34%) |
Oct 08, 2013 | 6.909 | 6.944 | 6.909 | 6.909 | 86,213 | -0.01(-0.08%) |
Oct 07, 2013 | 6.961 | 7.013 | 6.915 | 6.915 | 141,975 | -0.09(-1.25%) |
Oct 04, 2013 | 7.020 | 7.072 | 7.002 | 7.002 | 146,192 | -0.03(-0.41%) |
Oct 03, 2013 | 7.153 | 7.159 | 7.031 | 7.031 | 157,055 | -0.12(-1.71%) |
Oct 02, 2013 | 7.165 | 7.179 | 7.110 | 7.153 | 133,963 | -0.02(-0.32%) |
Oct 01, 2013 | 7.182 | 7.188 | 7.153 | 7.177 | 60,056 | +0.02(+0.24%) |
Sep 27, 2013 | 7.165 | 7.171 | 7.124 | 7.159 | 216,490 | +0.01(+0.08%) |
Sep 26, 2013 | 7.165 | 7.182 | 7.118 | 7.153 | 162,380 | -0.04(-0.51%) |
Sep 25, 2013 | 7.194 | 7.206 | 7.177 | 7.190 | 126,117 | +0.01(+0.11%) |
Sep 24, 2013 | 7.113 | 7.193 | 7.078 | 7.182 | 156,047 | +0.04(+0.57%) |
Sep 23, 2013 | 7.147 | 7.200 | 7.124 | 7.142 | 210,350 | -0.03(-0.49%) |
Sep 20, 2013 | 7.101 | 7.211 | 7.031 | 7.177 | 168,993 | +0.04(+0.57%) |
Sep 19, 2013 | 7.142 | 7.177 | 7.090 | 7.136 | 215,400 | -0.03(-0.41%) |
Sep 18, 2013 | 7.031 | 7.181 | 6.985 | 7.165 | 191,379 | +0.13(+1.78%) |
Sep 17, 2013 | 6.837 | 7.057 | 6.837 | 7.040 | 207,390 | +0.18(+2.61%) |
Sep 16, 2013 | 6.866 | 6.901 | 6.814 | 6.861 | 184,107 | +0.05(+0.68%) |
Sep 13, 2013 | 6.861 | 6.889 | 6.785 | 6.814 | 206,285 | -0.05(-0.67%) |
Sep 12, 2013 | 6.832 | 6.872 | 6.780 | 6.861 | 318,175 | +0.02(+0.25%) |
Sep 11, 2013 | 6.861 | 6.861 | 6.820 | 6.843 | 282,133 | +0.00(+0.00%) |
Sep 10, 2013 | 6.814 | 6.907 | 6.797 | 6.843 | 226,552 | +0.03(+0.42%) |
Sep 09, 2013 | 6.791 | 6.872 | 6.774 | 6.814 | 143,416 | +0.03(+0.51%) |
Sep 06, 2013 | 6.762 | 6.797 | 6.739 | 6.780 | 145,899 | +0.02(+0.26%) |
Sep 05, 2013 | 6.907 | 6.907 | 6.762 | 6.762 | 154,705 | -0.17(-2.50%) |
Sep 04, 2013 | 6.901 | 6.942 | 6.878 | 6.936 | 165,957 | +0.03(+0.42%) |
Sep 03, 2013 | 6.895 | 6.936 | 6.837 | 6.907 | 271,136 | +0.03(+0.42%) |
Aug 30, 2013 | 6.889 | 6.895 | 6.820 | 6.878 | 202,518 | +0.02(+0.25%) |
Aug 29, 2013 | 6.785 | 6.889 | 6.762 | 6.861 | 280,024 | +0.05(+0.68%) |
Aug 28, 2013 | 6.803 | 6.820 | 6.774 | 6.814 | 267,164 | +0.05(+0.68%) |
Aug 27, 2013 | 6.733 | 6.791 | 6.716 | 6.768 | 320,279 | -0.01(-0.09%) |
Aug 26, 2013 | 6.791 | 6.808 | 6.762 | 6.774 | 220,543 | -0.02(-0.36%) |
Aug 23, 2013 | 6.820 | 6.820 | 6.737 | 6.798 | 254,254 | +0.01(+0.19%) |
Aug 22, 2013 | 6.722 | 6.791 | 6.703 | 6.785 | 235,793 | +0.07(+1.03%) |
Aug 21, 2013 | 6.745 | 6.756 | 6.699 | 6.716 | 253,479 | -0.01(-0.13%) |
Aug 20, 2013 | 6.592 | 6.736 | 6.581 | 6.725 | 306,535 | +0.11(+1.65%) |
Aug 19, 2013 | 6.644 | 6.644 | 6.575 | 6.615 | 252,791 | -0.01(-0.17%) |
Aug 16, 2013 | 6.690 | 6.690 | 6.587 | 6.627 | 332,121 | -0.05(-0.69%) |
Aug 15, 2013 | 6.667 | 6.684 | 6.621 | 6.673 | 306,977 | -0.02(-0.34%) |
Aug 14, 2013 | 6.650 | 6.736 | 6.650 | 6.696 | 362,741 | +0.01(+0.17%) |
Aug 13, 2013 | 6.748 | 6.771 | 6.679 | 6.684 | 253,549 | -0.09(-1.36%) |
Aug 12, 2013 | 6.736 | 6.782 | 6.725 | 6.776 | 136,248 | +0.01(+0.17%) |
Aug 09, 2013 | 6.713 | 6.765 | 6.661 | 6.765 | 273,235 | +0.05(+0.77%) |
Aug 08, 2013 | 6.753 | 6.753 | 6.627 | 6.713 | 277,617 | +0.00(+0.00%) |
Aug 07, 2013 | 6.673 | 6.730 | 6.627 | 6.713 | 267,894 | +0.04(+0.60%) |
Aug 06, 2013 | 6.730 | 6.741 | 6.661 | 6.673 | 354,913 | -0.09(-1.36%) |
Aug 05, 2013 | 6.817 | 6.835 | 6.759 | 6.765 | 173,879 | -0.10(-1.42%) |
Aug 02, 2013 | 6.811 | 6.882 | 6.811 | 6.863 | 209,498 | +0.04(+0.59%) |