Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.122 | 7.145 | 7.145 | 7.145 | 1,328,597 | +0.02(+0.24%) |
Dec 30, 2013 | 7.093 | 7.128 | 7.088 | 7.128 | 1,374,255 | +0.01(+0.08%) |
Dec 27, 2013 | 7.076 | 7.134 | 7.050 | 7.122 | 2,924,698 | +0.10(+1.48%) |
Dec 26, 2013 | 7.024 | 7.036 | 6.995 | 7.018 | 1,114,476 | +0.04(+0.58%) |
Dec 24, 2013 | 6.955 | 7.007 | 6.955 | 6.978 | 921,199 | +0.05(+0.75%) |
Dec 23, 2013 | 6.915 | 6.955 | 6.909 | 6.926 | 2,112,769 | +0.06(+0.92%) |
Dec 20, 2013 | 6.828 | 6.915 | 6.828 | 6.863 | 2,404,659 | +0.02(+0.25%) |
Dec 19, 2013 | 6.799 | 6.863 | 6.799 | 6.845 | 1,983,499 | +0.06(+0.94%) |
Dec 18, 2013 | 6.701 | 6.788 | 6.644 | 6.782 | 2,168,547 | +0.20(+3.07%) |
Dec 17, 2013 | 6.615 | 6.615 | 6.551 | 6.580 | 872,348 | -0.07(-1.04%) |
Dec 16, 2013 | 6.667 | 6.713 | 6.638 | 6.649 | 2,388,314 | +0.12(+1.77%) |
Dec 13, 2013 | 6.546 | 6.557 | 6.462 | 6.534 | 1,095,047 | +0.05(+0.71%) |
Dec 12, 2013 | 6.499 | 6.534 | 6.471 | 6.488 | 1,201,201 | -0.06(-0.97%) |
Dec 11, 2013 | 6.655 | 6.661 | 6.546 | 6.551 | 1,410,785 | -0.10(-1.47%) |
Dec 10, 2013 | 6.638 | 6.695 | 6.632 | 6.649 | 1,477,964 | -0.03(-0.43%) |
Dec 09, 2013 | 6.661 | 6.701 | 6.655 | 6.678 | 1,989,700 | +0.02(+0.26%) |
Dec 06, 2013 | 6.569 | 6.667 | 6.507 | 6.661 | 3,437,900 | +0.10(+1.58%) |
Dec 05, 2013 | 6.655 | 6.670 | 6.534 | 6.557 | 2,559,159 | -0.13(-1.98%) |
Dec 04, 2013 | 6.644 | 6.736 | 6.644 | 6.690 | 1,740,351 | -0.06(-0.94%) |
Dec 03, 2013 | 6.776 | 6.857 | 6.724 | 6.753 | 3,444,056 | -0.02(-0.34%) |
Dec 02, 2013 | 6.811 | 6.845 | 6.776 | 6.776 | 2,211,908 | -0.08(-1.18%) |
Nov 29, 2013 | 6.955 | 6.972 | 6.834 | 6.857 | 2,214,670 | +0.05(+0.76%) |
Nov 27, 2013 | 6.828 | 6.880 | 6.782 | 6.805 | 2,276,749 | +0.07(+1.03%) |
Nov 26, 2013 | 6.638 | 6.747 | 6.620 | 6.736 | 2,757,443 | +0.13(+1.92%) |
Nov 25, 2013 | 6.620 | 6.644 | 6.592 | 6.609 | 1,281,515 | -0.03(-0.52%) |
Nov 22, 2013 | 6.609 | 6.644 | 6.586 | 6.644 | 1,608,882 | +0.13(+2.04%) |
Nov 21, 2013 | 6.482 | 6.511 | 6.453 | 6.511 | 3,266,221 | +0.09(+1.44%) |
Nov 20, 2013 | 6.476 | 6.534 | 6.387 | 6.419 | 1,893,587 | -0.11(-1.68%) |
Nov 19, 2013 | 6.569 | 6.597 | 6.499 | 6.528 | 3,665,695 | -0.07(-1.14%) |
Nov 18, 2013 | 6.649 | 6.672 | 6.597 | 6.603 | 3,135,578 | +0.06(+0.97%) |
Nov 15, 2013 | 6.540 | 6.551 | 6.482 | 6.540 | 1,429,083 | +0.02(+0.35%) |
Nov 14, 2013 | 6.419 | 6.534 | 6.396 | 6.517 | 2,380,206 | +0.02(+0.27%) |
Nov 13, 2013 | 6.407 | 6.511 | 6.407 | 6.499 | 1,711,953 | +0.01(+0.18%) |
Nov 12, 2013 | 6.517 | 6.569 | 6.468 | 6.488 | 1,278,477 | -0.09(-1.40%) |
Nov 11, 2013 | 6.557 | 6.597 | 6.546 | 6.580 | 1,633,762 | +0.07(+1.15%) |
Nov 08, 2013 | 6.476 | 6.522 | 6.430 | 6.505 | 3,634,910 | -0.01(-0.18%) |
Nov 07, 2013 | 6.724 | 6.776 | 6.502 | 6.517 | 3,182,831 | -0.10(-1.57%) |
Nov 06, 2013 | 6.586 | 6.644 | 6.580 | 6.620 | 2,067,555 | +0.11(+1.68%) |
Nov 05, 2013 | 6.557 | 6.569 | 6.499 | 6.511 | 2,385,692 | -0.18(-2.67%) |
Nov 04, 2013 | 6.695 | 6.707 | 6.655 | 6.690 | 1,320,140 | +0.03(+0.52%) |
Nov 01, 2013 | 6.719 | 6.736 | 6.620 | 6.655 | 2,360,450 | -0.08(-1.20%) |
Oct 31, 2013 | 6.753 | 6.776 | 6.678 | 6.736 | 3,204,472 | +0.02(+0.34%) |
Oct 30, 2013 | 6.770 | 6.799 | 6.707 | 6.713 | 5,139,502 | -0.13(-1.94%) |
Oct 29, 2013 | 6.840 | 6.868 | 6.822 | 6.845 | 2,845,317 | +0.04(+0.59%) |
Oct 28, 2013 | 6.840 | 6.840 | 6.788 | 6.805 | 5,977,987 | -0.12(-1.75%) |
Oct 25, 2013 | 7.018 | 7.024 | 6.912 | 6.926 | 8,972,100 | -0.21(-2.91%) |
Oct 24, 2013 | 7.209 | 7.220 | 7.065 | 7.134 | 10,485,215 | +0.10(+1.48%) |
Oct 23, 2013 | 7.180 | 7.186 | 6.991 | 7.030 | 19,234,238 | -0.30(-4.09%) |
Oct 22, 2013 | 7.364 | 7.438 | 7.313 | 7.330 | 7,162,801 | +0.01(+0.16%) |
Oct 21, 2013 | 7.376 | 7.411 | 7.284 | 7.318 | 9,311,295 | -0.05(-0.70%) |
Oct 18, 2013 | 7.353 | 7.382 | 7.336 | 7.370 | 1,630,339 | +0.07(+0.95%) |
Oct 17, 2013 | 7.186 | 7.301 | 7.174 | 7.301 | 2,068,543 | +0.08(+1.12%) |
Oct 16, 2013 | 7.180 | 7.238 | 7.174 | 7.220 | 2,583,927 | +0.18(+2.62%) |
Oct 15, 2013 | 7.007 | 7.059 | 7.007 | 7.036 | 2,282,090 | +0.01(+0.08%) |
Oct 14, 2013 | 6.949 | 7.059 | 6.949 | 7.030 | 1,978,098 | +0.04(+0.58%) |
Oct 11, 2013 | 6.926 | 7.030 | 6.920 | 6.990 | 5,942,483 | +0.03(+0.50%) |
Oct 10, 2013 | 6.851 | 6.967 | 6.845 | 6.955 | 3,468,296 | +0.26(+3.88%) |
Oct 09, 2013 | 6.672 | 6.724 | 6.649 | 6.695 | 1,850,339 | +0.13(+1.93%) |
Oct 08, 2013 | 6.649 | 6.655 | 6.563 | 6.569 | 3,052,252 | -0.13(-1.89%) |
Oct 07, 2013 | 6.661 | 6.730 | 6.644 | 6.695 | 1,893,391 | -0.03(-0.43%) |
Oct 04, 2013 | 6.684 | 6.765 | 6.672 | 6.724 | 1,977,260 | +0.11(+1.66%) |
Oct 03, 2013 | 6.626 | 6.649 | 6.600 | 6.615 | 1,657,289 | -0.09(-1.38%) |
Oct 02, 2013 | 6.667 | 6.707 | 6.609 | 6.707 | 2,495,030 | +0.11(+1.66%) |