Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.440 | 7.190 | 7.190 | 7.190 | 372,300 | -0.21(-2.84%) |
Dec 30, 2013 | 7.420 | 7.490 | 7.370 | 7.400 | 268,964 | -0.01(-0.13%) |
Dec 27, 2013 | 7.400 | 7.450 | 7.300 | 7.410 | 216,994 | +0.04(+0.54%) |
Dec 26, 2013 | 7.440 | 7.480 | 7.360 | 7.370 | 171,965 | -0.03(-0.41%) |
Dec 24, 2013 | 7.330 | 7.450 | 7.270 | 7.400 | 188,327 | +0.10(+1.37%) |
Dec 23, 2013 | 7.260 | 7.340 | 7.190 | 7.300 | 554,452 | +0.10(+1.39%) |
Dec 20, 2013 | 7.120 | 7.300 | 7.110 | 7.200 | 908,483 | +0.08(+1.12%) |
Dec 19, 2013 | 7.150 | 7.200 | 7.050 | 7.120 | 184,625 | -0.06(-0.84%) |
Dec 18, 2013 | 7.040 | 7.200 | 6.950 | 7.180 | 439,232 | +0.14(+1.99%) |
Dec 17, 2013 | 7.170 | 7.170 | 7.005 | 7.040 | 427,533 | -0.11(-1.54%) |
Dec 16, 2013 | 7.060 | 7.200 | 7.050 | 7.150 | 269,766 | +0.08(+1.13%) |
Dec 13, 2013 | 7.150 | 7.200 | 7.070 | 7.070 | 336,354 | -0.04(-0.56%) |
Dec 12, 2013 | 7.150 | 7.180 | 7.070 | 7.110 | 444,876 | -0.01(-0.14%) |
Dec 11, 2013 | 7.130 | 7.160 | 7.010 | 7.120 | 363,330 | -0.02(-0.28%) |
Dec 10, 2013 | 7.260 | 7.340 | 7.110 | 7.140 | 419,277 | -0.15(-2.06%) |
Dec 09, 2013 | 7.320 | 7.360 | 7.270 | 7.290 | 609,709 | -0.02(-0.27%) |
Dec 06, 2013 | 7.350 | 7.400 | 7.270 | 7.310 | 0 | +0.01(+0.14%) |
Dec 05, 2013 | 7.260 | 7.340 | 7.220 | 7.300 | 0 | +0.02(+0.27%) |
Dec 04, 2013 | 7.300 | 7.430 | 7.190 | 7.280 | 0 | -0.07(-0.95%) |
Dec 03, 2013 | 7.310 | 7.380 | 7.270 | 7.350 | 1,620,273 | +0.05(+0.68%) |
Dec 02, 2013 | 7.340 | 7.430 | 7.252 | 7.300 | 786,549 | +0.10(+1.39%) |
Nov 29, 2013 | 7.310 | 7.310 | 7.190 | 7.200 | 0 | -0.06(-0.83%) |
Nov 27, 2013 | 7.220 | 7.400 | 7.130 | 7.260 | 0 | -0.24(-3.20%) |
Nov 26, 2013 | 7.290 | 7.510 | 7.290 | 7.500 | 0 | +0.20(+2.74%) |
Nov 25, 2013 | 7.270 | 7.360 | 7.150 | 7.300 | 428,761 | +0.08(+1.11%) |
Nov 22, 2013 | 7.150 | 7.250 | 7.130 | 7.220 | 0 | +0.07(+0.98%) |
Nov 21, 2013 | 7.070 | 7.150 | 7.010 | 7.150 | 470,174 | +0.14(+2.00%) |
Nov 20, 2013 | 6.990 | 7.080 | 6.980 | 7.010 | 0 | +0.04(+0.57%) |
Nov 19, 2013 | 6.980 | 7.000 | 6.930 | 6.970 | 469,734 | +0.01(+0.14%) |
Nov 18, 2013 | 6.910 | 6.990 | 6.910 | 6.960 | 0 | +0.05(+0.72%) |
Nov 15, 2013 | 6.900 | 6.930 | 6.830 | 6.910 | 0 | +0.04(+0.58%) |
Nov 14, 2013 | 6.830 | 6.900 | 6.790 | 6.870 | 251,562 | +0.17(+2.54%) |
Nov 12, 2013 | 6.720 | 6.770 | 6.675 | 6.700 | 0 | -0.02(-0.30%) |
Nov 11, 2013 | 6.660 | 6.750 | 6.560 | 6.720 | 0 | +0.06(+0.90%) |
Nov 08, 2013 | 6.500 | 6.690 | 6.500 | 6.660 | 0 | +0.16(+2.46%) |
Nov 07, 2013 | 6.520 | 6.600 | 6.485 | 6.500 | 311,751 | -0.01(-0.15%) |
Nov 06, 2013 | 6.560 | 6.600 | 6.420 | 6.510 | 302,418 | -0.03(-0.46%) |
Nov 05, 2013 | 6.310 | 6.570 | 6.300 | 6.540 | 270,431 | +0.21(+3.40%) |
Nov 04, 2013 | 6.380 | 6.395 | 6.300 | 6.325 | 404,539 | -0.05(-0.86%) |
Nov 01, 2013 | 6.340 | 6.400 | 6.310 | 6.380 | 0 | +0.03(+0.47%) |
Oct 31, 2013 | 6.390 | 6.430 | 6.320 | 6.350 | 0 | -0.04(-0.63%) |
Oct 30, 2013 | 6.370 | 6.450 | 6.300 | 6.390 | 251,599 | +0.04(+0.63%) |
Oct 29, 2013 | 6.600 | 6.620 | 6.290 | 6.350 | 0 | -0.25(-3.79%) |
Oct 28, 2013 | 6.470 | 6.620 | 6.440 | 6.600 | 0 | +0.13(+2.01%) |
Oct 25, 2013 | 6.500 | 6.530 | 6.440 | 6.470 | 0 | +0.01(+0.15%) |
Oct 24, 2013 | 6.410 | 6.480 | 6.390 | 6.460 | 201,649 | +0.06(+0.94%) |
Oct 23, 2013 | 6.520 | 6.530 | 6.370 | 6.400 | 244,254 | -0.14(-2.14%) |
Oct 22, 2013 | 6.390 | 6.550 | 6.370 | 6.540 | 247,578 | +0.17(+2.67%) |
Oct 21, 2013 | 6.440 | 6.510 | 6.370 | 6.370 | 308,174 | -0.07(-1.09%) |
Oct 18, 2013 | 6.400 | 6.440 | 6.320 | 6.440 | 310,256 | +0.05(+0.78%) |
Oct 17, 2013 | 6.300 | 6.400 | 6.280 | 6.390 | 165,155 | +0.04(+0.63%) |
Oct 16, 2013 | 6.370 | 6.400 | 6.230 | 6.350 | 214,504 | +0.03(+0.47%) |
Oct 15, 2013 | 6.390 | 6.450 | 6.300 | 6.320 | 299,864 | -0.09(-1.48%) |
Oct 14, 2013 | 6.280 | 6.430 | 6.240 | 6.415 | 286,387 | +0.09(+1.50%) |
Oct 11, 2013 | 6.200 | 6.350 | 6.080 | 6.320 | 0 | +0.09(+1.44%) |
Oct 10, 2013 | 6.140 | 6.230 | 6.090 | 6.230 | 335,040 | +0.18(+2.98%) |
Oct 09, 2013 | 6.070 | 6.160 | 6.020 | 6.050 | 936,272 | -0.02(-0.33%) |
Oct 08, 2013 | 6.130 | 6.170 | 6.010 | 6.070 | 597,623 | -0.04(-0.65%) |
Oct 07, 2013 | 6.190 | 6.230 | 6.110 | 6.110 | 0 | -0.12(-1.93%) |
Oct 04, 2013 | 6.130 | 6.250 | 6.130 | 6.230 | 0 | +0.10(+1.63%) |
Oct 03, 2013 | 6.210 | 6.230 | 6.100 | 6.130 | 0 | -0.09(-1.45%) |
Oct 02, 2013 | 6.180 | 6.240 | 6.140 | 6.220 | 427,287 | +0.03(+0.48%) |