Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.800 | 6.892 | 6.757 | 6.857 | 65,827,584 | +0.06(+0.94%) |
Oct 30, 2013 | 6.786 | 6.835 | 6.757 | 6.793 | 22,627,624 | +0.03(+0.42%) |
Oct 29, 2013 | 6.835 | 6.857 | 6.757 | 6.764 | 21,843,496 | -0.04(-0.63%) |
Oct 28, 2013 | 6.771 | 6.864 | 6.722 | 6.807 | 16,185,417 | +0.05(+0.74%) |
Oct 25, 2013 | 6.793 | 6.821 | 6.693 | 6.757 | 23,412,056 | -0.04(-0.52%) |
Oct 24, 2013 | 6.764 | 6.807 | 6.704 | 6.793 | 24,416,134 | -0.04(-0.52%) |
Oct 23, 2013 | 6.828 | 6.892 | 6.771 | 6.828 | 31,556,018 | -0.06(-0.93%) |
Oct 22, 2013 | 6.949 | 7.085 | 6.786 | 6.892 | 72,739,376 | -0.26(-3.59%) |
Oct 21, 2013 | 7.156 | 7.213 | 7.092 | 7.149 | 28,595,736 | -0.05(-0.69%) |
Oct 18, 2013 | 7.085 | 7.202 | 7.049 | 7.199 | 43,715,304 | +0.12(+1.71%) |
Oct 17, 2013 | 6.957 | 7.085 | 6.921 | 7.078 | 22,988,242 | +0.09(+1.33%) |
Oct 16, 2013 | 6.871 | 6.999 | 6.864 | 6.985 | 18,730,050 | +0.17(+2.51%) |
Oct 15, 2013 | 6.907 | 6.921 | 6.786 | 6.814 | 16,064,160 | -0.11(-1.54%) |
Oct 14, 2013 | 6.793 | 6.928 | 6.764 | 6.921 | 17,348,718 | +0.09(+1.36%) |
Oct 11, 2013 | 6.714 | 6.871 | 6.693 | 6.828 | 23,267,404 | +0.09(+1.27%) |
Oct 10, 2013 | 6.707 | 6.800 | 6.679 | 6.743 | 35,348,104 | +0.14(+2.05%) |
Oct 09, 2013 | 6.586 | 6.643 | 6.544 | 6.608 | 20,874,738 | +0.04(+0.65%) |
Oct 08, 2013 | 6.608 | 6.700 | 6.558 | 6.565 | 20,982,242 | -0.04(-0.54%) |
Oct 07, 2013 | 6.643 | 6.686 | 6.601 | 6.601 | 12,825,033 | -0.11(-1.70%) |
Oct 04, 2013 | 6.636 | 6.743 | 6.629 | 6.714 | 16,455,595 | +0.09(+1.40%) |
Oct 03, 2013 | 6.643 | 6.714 | 6.572 | 6.622 | 24,944,384 | -0.02(-0.32%) |
Oct 02, 2013 | 6.615 | 6.700 | 6.586 | 6.643 | 13,622,027 | -0.05(-0.74%) |
Oct 01, 2013 | 6.593 | 6.707 | 6.593 | 6.693 | 17,038,632 | +0.07(+1.08%) |
Sep 27, 2013 | 6.579 | 6.743 | 6.544 | 6.622 | 29,385,232 | +0.09(+1.31%) |
Sep 26, 2013 | 6.586 | 6.636 | 6.501 | 6.536 | 10,607,653 | -0.05(-0.76%) |
Sep 25, 2013 | 6.536 | 6.643 | 6.433 | 6.586 | 27,989,862 | +0.04(+0.65%) |
Sep 24, 2013 | 6.408 | 6.601 | 6.294 | 6.544 | 32,867,058 | +0.09(+1.32%) |
Sep 23, 2013 | 6.586 | 6.593 | 6.430 | 6.458 | 32,243,624 | -0.16(-2.37%) |
Sep 20, 2013 | 6.579 | 6.636 | 6.536 | 6.615 | 29,387,646 | +0.06(+0.87%) |
Sep 19, 2013 | 6.850 | 6.864 | 6.515 | 6.558 | 51,764,100 | -0.28(-4.16%) |
Sep 18, 2013 | 6.864 | 6.942 | 6.807 | 6.843 | 22,130,672 | -0.02(-0.31%) |
Sep 17, 2013 | 6.835 | 6.864 | 6.789 | 6.864 | 16,008,263 | +0.04(+0.52%) |
Sep 16, 2013 | 6.843 | 6.857 | 6.793 | 6.828 | 13,608,132 | +0.05(+0.74%) |
Sep 13, 2013 | 6.736 | 6.793 | 6.693 | 6.779 | 9,714,684 | +0.03(+0.42%) |
Sep 12, 2013 | 6.793 | 6.814 | 6.722 | 6.750 | 11,820,176 | -0.05(-0.73%) |
Sep 11, 2013 | 6.864 | 6.885 | 6.764 | 6.800 | 11,479,795 | -0.06(-0.83%) |
Sep 10, 2013 | 6.814 | 6.917 | 6.800 | 6.857 | 23,553,858 | +0.09(+1.26%) |
Sep 09, 2013 | 6.807 | 6.814 | 6.694 | 6.772 | 21,402,830 | -0.01(-0.10%) |
Sep 06, 2013 | 6.843 | 6.857 | 6.658 | 6.779 | 18,672,296 | -0.01(-0.21%) |
Sep 05, 2013 | 6.743 | 6.843 | 6.743 | 6.793 | 12,786,395 | +0.06(+0.84%) |
Sep 04, 2013 | 6.651 | 6.807 | 6.630 | 6.736 | 22,995,656 | +0.10(+1.50%) |
Sep 03, 2013 | 6.765 | 6.850 | 6.587 | 6.637 | 20,095,480 | -0.04(-0.53%) |
Aug 30, 2013 | 6.765 | 6.772 | 6.637 | 6.672 | 12,916,959 | -0.06(-0.95%) |
Aug 29, 2013 | 6.679 | 6.828 | 6.665 | 6.736 | 14,722,689 | +0.04(+0.53%) |
Aug 28, 2013 | 6.708 | 6.765 | 6.630 | 6.701 | 20,362,948 | -0.02(-0.26%) |
Aug 27, 2013 | 6.878 | 6.885 | 6.708 | 6.718 | 28,673,168 | -0.24(-3.52%) |
Aug 26, 2013 | 7.048 | 7.059 | 6.956 | 6.963 | 14,565,120 | -0.09(-1.31%) |
Aug 23, 2013 | 7.169 | 7.190 | 7.020 | 7.056 | 14,057,993 | -0.09(-1.19%) |
Aug 22, 2013 | 6.999 | 7.166 | 6.978 | 7.141 | 18,092,290 | +0.16(+2.24%) |
Aug 21, 2013 | 6.985 | 7.080 | 6.899 | 6.985 | 25,367,706 | -0.01(-0.20%) |
Aug 20, 2013 | 6.871 | 7.070 | 6.857 | 6.999 | 30,494,782 | +0.13(+1.86%) |
Aug 19, 2013 | 6.985 | 7.013 | 6.871 | 6.871 | 20,127,936 | -0.11(-1.63%) |
Aug 16, 2013 | 6.942 | 7.063 | 6.938 | 6.985 | 19,990,466 | +0.02(+0.31%) |
Aug 15, 2013 | 6.978 | 7.027 | 6.928 | 6.963 | 20,034,298 | -0.10(-1.41%) |
Aug 14, 2013 | 7.006 | 7.084 | 6.992 | 7.063 | 17,714,688 | +0.05(+0.71%) |
Aug 13, 2013 | 7.027 | 7.070 | 6.928 | 7.013 | 15,905,745 | +0.02(+0.30%) |
Aug 12, 2013 | 6.999 | 7.077 | 6.963 | 6.992 | 21,495,304 | -0.05(-0.71%) |
Aug 09, 2013 | 7.041 | 7.134 | 7.034 | 7.041 | 15,306,771 | -0.01(-0.10%) |
Aug 08, 2013 | 7.098 | 7.134 | 7.013 | 7.048 | 15,854,998 | +0.01(+0.20%) |
Aug 07, 2013 | 7.098 | 7.098 | 7.002 | 7.034 | 17,621,100 | -0.08(-1.10%) |
Aug 06, 2013 | 7.269 | 7.269 | 7.105 | 7.112 | 18,803,310 | -0.16(-2.24%) |
Aug 05, 2013 | 7.261 | 7.304 | 7.219 | 7.276 | 10,149,297 | +0.01(+0.10%) |
Aug 02, 2013 | 7.254 | 7.318 | 7.201 | 7.269 | 18,156,882 | -0.01(-0.19%) |