Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.630 | 6.642 | 6.448 | 6.481 | 225,805 | -0.11(-1.69%) |
Oct 30, 2013 | 6.893 | 6.893 | 6.593 | 6.593 | 172,107 | -0.30(-4.36%) |
Oct 29, 2013 | 6.687 | 6.897 | 6.687 | 6.893 | 264,501 | +0.15(+2.24%) |
Oct 28, 2013 | 6.754 | 6.787 | 6.657 | 6.742 | 147,935 | -0.02(-0.30%) |
Oct 25, 2013 | 6.836 | 6.873 | 6.713 | 6.763 | 88,043 | -0.09(-1.31%) |
Oct 24, 2013 | 6.791 | 6.934 | 6.705 | 6.853 | 171,318 | +0.09(+1.39%) |
Oct 23, 2013 | 6.832 | 6.832 | 6.574 | 6.758 | 251,432 | -0.10(-1.43%) |
Oct 22, 2013 | 6.848 | 6.930 | 6.767 | 6.857 | 161,126 | +0.01(+0.12%) |
Oct 21, 2013 | 6.787 | 6.869 | 6.787 | 6.848 | 166,210 | +0.06(+0.84%) |
Oct 18, 2013 | 6.644 | 6.816 | 6.609 | 6.791 | 293,396 | +0.18(+2.79%) |
Oct 17, 2013 | 6.513 | 6.648 | 6.488 | 6.607 | 155,952 | +0.06(+0.88%) |
Oct 16, 2013 | 6.615 | 6.644 | 6.509 | 6.550 | 170,998 | -0.05(-0.74%) |
Oct 15, 2013 | 6.668 | 6.705 | 6.578 | 6.599 | 152,339 | -0.05(-0.74%) |
Oct 14, 2013 | 6.501 | 6.664 | 6.476 | 6.648 | 213,304 | +0.17(+2.65%) |
Oct 11, 2013 | 6.357 | 6.488 | 6.357 | 6.476 | 120,533 | +0.09(+1.35%) |
Oct 10, 2013 | 6.464 | 6.529 | 6.382 | 6.390 | 169,584 | -0.03(-0.45%) |
Oct 09, 2013 | 6.558 | 6.558 | 6.349 | 6.419 | 277,033 | -0.14(-2.12%) |
Oct 08, 2013 | 6.648 | 6.709 | 6.537 | 6.558 | 112,601 | -0.11(-1.66%) |
Oct 07, 2013 | 6.587 | 6.709 | 6.582 | 6.668 | 74,209 | +0.03(+0.43%) |
Oct 04, 2013 | 6.603 | 6.705 | 6.591 | 6.640 | 146,108 | +0.02(+0.25%) |
Oct 03, 2013 | 6.681 | 6.742 | 6.599 | 6.623 | 178,349 | -0.10(-1.46%) |
Oct 02, 2013 | 6.550 | 6.738 | 6.513 | 6.722 | 7,592,721 | +0.17(+2.56%) |
Oct 01, 2013 | 6.549 | 6.607 | 6.509 | 6.554 | 93,493 | +0.01(+0.19%) |
Sep 30, 2013 | 6.505 | 6.713 | 6.505 | 6.541 | 170,407 | -0.01(-0.12%) |
Sep 27, 2013 | 6.636 | 6.636 | 6.488 | 6.550 | 153,273 | -0.11(-1.60%) |
Sep 26, 2013 | 6.636 | 6.668 | 6.517 | 6.656 | 169,320 | +0.03(+0.40%) |
Sep 25, 2013 | 6.577 | 6.642 | 6.577 | 6.630 | 136,130 | +0.03(+0.49%) |
Sep 24, 2013 | 6.613 | 6.630 | 6.503 | 6.597 | 223,184 | -0.03(-0.43%) |
Sep 23, 2013 | 6.650 | 6.691 | 6.597 | 6.626 | 297,677 | -0.07(-1.03%) |
Sep 20, 2013 | 6.817 | 6.837 | 6.674 | 6.695 | 152,991 | -0.10(-1.44%) |
Sep 19, 2013 | 6.678 | 6.849 | 6.666 | 6.792 | 237,320 | +0.12(+1.77%) |
Sep 18, 2013 | 6.715 | 6.715 | 6.630 | 6.674 | 214,530 | -0.06(-0.91%) |
Sep 17, 2013 | 6.748 | 6.780 | 6.642 | 6.735 | 231,762 | +0.02(+0.30%) |
Sep 16, 2013 | 6.707 | 6.741 | 6.662 | 6.715 | 297,476 | +0.03(+0.49%) |
Sep 13, 2013 | 6.687 | 6.756 | 6.617 | 6.683 | 407,175 | -0.03(-0.42%) |
Sep 12, 2013 | 6.752 | 6.752 | 6.613 | 6.711 | 252,594 | -0.08(-1.14%) |
Sep 11, 2013 | 6.687 | 6.797 | 6.687 | 6.788 | 208,606 | +0.08(+1.15%) |
Sep 10, 2013 | 6.715 | 6.845 | 6.707 | 6.711 | 335,156 | -0.01(-0.18%) |
Sep 09, 2013 | 6.715 | 6.756 | 6.694 | 6.723 | 105,767 | +0.00(+0.00%) |
Sep 06, 2013 | 6.674 | 6.748 | 6.654 | 6.723 | 113,370 | +0.08(+1.16%) |
Sep 05, 2013 | 6.678 | 6.779 | 6.638 | 6.646 | 223,857 | -0.06(-0.91%) |
Sep 04, 2013 | 6.740 | 6.747 | 6.674 | 6.707 | 339,822 | -0.00(-0.06%) |
Sep 03, 2013 | 6.833 | 6.919 | 6.678 | 6.711 | 154,736 | -0.07(-0.96%) |
Aug 30, 2013 | 6.821 | 6.882 | 6.695 | 6.776 | 110,465 | -0.05(-0.72%) |
Aug 29, 2013 | 6.919 | 6.959 | 6.764 | 6.825 | 165,862 | -0.12(-1.76%) |
Aug 28, 2013 | 6.976 | 7.102 | 6.947 | 6.947 | 161,687 | -0.05(-0.70%) |
Aug 27, 2013 | 6.927 | 7.024 | 6.927 | 6.996 | 196,868 | +0.02(+0.35%) |
Aug 26, 2013 | 6.972 | 7.077 | 6.935 | 6.972 | 275,786 | +0.00(+0.00%) |
Aug 23, 2013 | 6.745 | 7.036 | 6.678 | 6.972 | 412,764 | +0.22(+3.24%) |
Aug 22, 2013 | 6.708 | 6.866 | 6.660 | 6.753 | 161,703 | +0.04(+0.66%) |
Aug 21, 2013 | 6.668 | 6.729 | 6.623 | 6.708 | 133,520 | -0.03(-0.48%) |
Aug 20, 2013 | 6.644 | 6.773 | 6.631 | 6.741 | 244,903 | +0.08(+1.15%) |
Aug 19, 2013 | 6.721 | 6.722 | 6.644 | 6.664 | 171,506 | -0.07(-1.02%) |
Aug 16, 2013 | 6.765 | 6.807 | 6.717 | 6.733 | 235,238 | -0.00(-0.06%) |
Aug 15, 2013 | 6.826 | 6.899 | 6.729 | 6.737 | 184,555 | -0.09(-1.36%) |
Aug 14, 2013 | 6.842 | 6.927 | 6.822 | 6.830 | 368,239 | +0.01(+0.12%) |
Aug 13, 2013 | 6.721 | 6.947 | 6.714 | 6.822 | 545,573 | +0.11(+1.69%) |
Aug 12, 2013 | 6.502 | 6.737 | 6.498 | 6.708 | 172,422 | +0.11(+1.59%) |
Aug 09, 2013 | 6.571 | 6.668 | 6.518 | 6.603 | 117,729 | +0.02(+0.31%) |
Aug 08, 2013 | 6.680 | 6.721 | 6.563 | 6.583 | 301,346 | -0.11(-1.57%) |
Aug 07, 2013 | 6.700 | 6.708 | 6.619 | 6.688 | 169,424 | -0.04(-0.54%) |
Aug 06, 2013 | 6.619 | 6.733 | 6.615 | 6.725 | 208,547 | +0.11(+1.65%) |
Aug 05, 2013 | 6.692 | 6.692 | 6.587 | 6.615 | 99,566 | -0.06(-0.91%) |
Aug 02, 2013 | 6.563 | 6.696 | 6.526 | 6.676 | 184,755 | +0.06(+0.92%) |