Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.869 | 6.889 | 6.787 | 6.802 | 1,308,632 | -0.06(-0.90%) |
Nov 27, 2013 | 6.813 | 6.879 | 6.777 | 6.864 | 1,079,865 | +0.07(+0.98%) |
Nov 26, 2013 | 6.823 | 6.825 | 6.782 | 6.797 | 3,431,016 | -0.03(-0.38%) |
Nov 25, 2013 | 6.879 | 6.889 | 6.797 | 6.823 | 848,913 | -0.03(-0.45%) |
Nov 22, 2013 | 6.843 | 6.864 | 6.792 | 6.853 | 948,698 | +0.00(+0.00%) |
Nov 21, 2013 | 6.884 | 6.930 | 6.818 | 6.853 | 3,275,849 | +0.00(+0.00%) |
Nov 20, 2013 | 6.966 | 7.053 | 6.818 | 6.853 | 1,350,857 | -0.12(-1.69%) |
Nov 19, 2013 | 7.038 | 7.074 | 6.889 | 6.971 | 2,481,216 | -0.06(-0.87%) |
Nov 18, 2013 | 7.084 | 7.125 | 7.017 | 7.033 | 1,407,791 | -0.05(-0.65%) |
Nov 15, 2013 | 6.982 | 7.089 | 6.946 | 7.079 | 1,716,624 | +0.10(+1.47%) |
Nov 14, 2013 | 6.941 | 7.053 | 6.920 | 6.976 | 1,158,448 | +0.06(+0.81%) |
Nov 13, 2013 | 6.792 | 6.925 | 6.772 | 6.920 | 2,015,257 | +0.11(+1.58%) |
Nov 12, 2013 | 6.853 | 6.864 | 6.756 | 6.813 | 1,043,726 | -0.04(-0.60%) |
Nov 11, 2013 | 6.848 | 6.898 | 6.838 | 6.853 | 1,838,955 | -0.01(-0.15%) |
Nov 08, 2013 | 7.017 | 7.017 | 6.813 | 6.864 | 3,601,031 | -0.10(-1.40%) |
Nov 07, 2013 | 7.074 | 7.094 | 6.941 | 6.961 | 1,553,296 | -0.12(-1.66%) |
Nov 06, 2013 | 7.238 | 7.279 | 7.053 | 7.079 | 3,281,408 | -0.15(-2.06%) |
Nov 05, 2013 | 7.263 | 7.309 | 7.197 | 7.227 | 2,040,550 | -0.10(-1.40%) |
Nov 04, 2013 | 7.325 | 7.350 | 7.207 | 7.330 | 1,836,915 | +0.03(+0.35%) |
Nov 01, 2013 | 7.284 | 7.320 | 7.171 | 7.304 | 2,781,877 | +0.02(+0.21%) |
Oct 31, 2013 | 7.186 | 7.335 | 7.181 | 7.289 | 2,862,723 | +0.09(+1.21%) |
Oct 30, 2013 | 7.181 | 7.233 | 7.120 | 7.202 | 1,602,302 | -0.02(-0.28%) |
Oct 29, 2013 | 7.274 | 7.274 | 7.181 | 7.222 | 2,679,446 | -0.07(-0.91%) |
Oct 28, 2013 | 7.361 | 7.361 | 7.238 | 7.289 | 1,528,004 | -0.06(-0.84%) |
Oct 25, 2013 | 7.289 | 7.366 | 7.212 | 7.350 | 1,793,078 | +0.10(+1.41%) |
Oct 24, 2013 | 7.069 | 7.263 | 6.925 | 7.248 | 4,056,754 | +0.18(+2.61%) |
Oct 23, 2013 | 7.017 | 7.094 | 6.964 | 7.063 | 1,986,492 | +0.00(+0.00%) |
Oct 22, 2013 | 7.017 | 7.115 | 6.976 | 7.063 | 1,668,885 | +0.07(+1.03%) |
Oct 21, 2013 | 7.028 | 7.063 | 6.946 | 6.992 | 1,230,353 | -0.05(-0.73%) |
Oct 18, 2013 | 7.130 | 7.140 | 6.982 | 7.043 | 954,028 | -0.05(-0.65%) |
Oct 17, 2013 | 6.889 | 7.099 | 6.869 | 7.089 | 1,515,874 | +0.17(+2.44%) |
Oct 16, 2013 | 6.787 | 6.935 | 6.766 | 6.920 | 1,394,125 | +0.15(+2.27%) |
Oct 15, 2013 | 6.813 | 6.874 | 6.751 | 6.766 | 2,216,456 | -0.07(-0.97%) |
Oct 14, 2013 | 6.828 | 6.894 | 6.779 | 6.833 | 1,255,485 | -0.03(-0.37%) |
Oct 11, 2013 | 6.700 | 6.869 | 6.700 | 6.859 | 2,004,226 | +0.13(+1.90%) |
Oct 10, 2013 | 6.531 | 6.736 | 6.531 | 6.731 | 2,526,085 | +0.24(+3.71%) |
Oct 09, 2013 | 6.505 | 6.551 | 6.459 | 6.490 | 3,115,109 | -0.02(-0.24%) |
Oct 08, 2013 | 6.628 | 6.649 | 6.495 | 6.505 | 1,691,018 | -0.14(-2.08%) |
Oct 07, 2013 | 6.551 | 6.679 | 6.551 | 6.643 | 1,229,305 | +0.03(+0.46%) |
Oct 04, 2013 | 6.562 | 6.643 | 6.546 | 6.613 | 2,625,453 | +0.04(+0.62%) |
Oct 03, 2013 | 6.674 | 6.684 | 6.495 | 6.572 | 3,966,754 | -0.13(-1.91%) |
Oct 02, 2013 | 6.695 | 6.756 | 6.669 | 6.700 | 3,050,545 | -0.02(-0.30%) |
Oct 01, 2013 | 6.675 | 6.852 | 6.660 | 6.720 | 1,986,127 | +0.05(+0.68%) |
Sep 30, 2013 | 6.746 | 6.832 | 6.639 | 6.675 | 2,270,884 | -0.12(-1.72%) |
Sep 27, 2013 | 6.781 | 6.852 | 6.670 | 6.791 | 1,472,793 | +0.00(+0.00%) |
Sep 26, 2013 | 6.781 | 6.827 | 6.741 | 6.791 | 1,322,924 | +0.01(+0.07%) |
Sep 25, 2013 | 6.796 | 6.898 | 6.725 | 6.786 | 3,265,316 | -0.02(-0.22%) |
Sep 24, 2013 | 6.756 | 6.847 | 6.715 | 6.801 | 2,814,242 | +0.02(+0.30%) |
Sep 23, 2013 | 6.806 | 6.887 | 6.761 | 6.781 | 2,097,106 | -0.05(-0.74%) |
Sep 20, 2013 | 6.948 | 6.953 | 6.806 | 6.832 | 3,031,911 | -0.11(-1.53%) |
Sep 19, 2013 | 6.908 | 7.039 | 6.898 | 6.938 | 2,863,007 | +0.03(+0.37%) |
Sep 18, 2013 | 6.624 | 6.981 | 6.589 | 6.913 | 2,417,280 | +0.26(+3.96%) |
Sep 17, 2013 | 6.649 | 6.715 | 6.624 | 6.649 | 2,136,772 | -0.02(-0.23%) |
Sep 16, 2013 | 6.741 | 6.776 | 6.599 | 6.665 | 2,536,574 | +0.07(+1.08%) |
Sep 13, 2013 | 6.563 | 6.634 | 6.548 | 6.594 | 1,252,983 | +0.03(+0.46%) |
Sep 12, 2013 | 6.670 | 6.725 | 6.563 | 6.563 | 1,108,754 | -0.12(-1.82%) |
Sep 11, 2013 | 6.634 | 6.690 | 6.604 | 6.685 | 1,281,795 | +0.04(+0.53%) |
Sep 10, 2013 | 6.670 | 6.730 | 6.573 | 6.649 | 1,881,340 | +0.01(+0.08%) |
Sep 09, 2013 | 6.477 | 6.649 | 6.452 | 6.644 | 1,970,482 | +0.18(+2.74%) |
Sep 06, 2013 | 6.467 | 6.594 | 6.447 | 6.467 | 4,490,543 | +0.16(+2.49%) |
Sep 05, 2013 | 6.437 | 6.437 | 6.290 | 6.310 | 1,534,318 | -0.12(-1.81%) |
Sep 04, 2013 | 6.386 | 6.467 | 6.346 | 6.427 | 2,539,123 | +0.05(+0.71%) |