Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.632 | 6.645 | 6.451 | 6.484 | 225,714 | -0.11(-1.69%) |
Oct 30, 2013 | 6.896 | 6.896 | 6.595 | 6.595 | 172,037 | -0.30(-4.36%) |
Oct 29, 2013 | 6.690 | 6.900 | 6.690 | 6.896 | 264,394 | +0.15(+2.24%) |
Oct 28, 2013 | 6.757 | 6.790 | 6.659 | 6.745 | 147,875 | -0.02(-0.30%) |
Oct 25, 2013 | 6.839 | 6.876 | 6.716 | 6.765 | 88,007 | -0.09(-1.31%) |
Oct 24, 2013 | 6.794 | 6.937 | 6.708 | 6.855 | 171,249 | +0.09(+1.39%) |
Oct 23, 2013 | 6.835 | 6.835 | 6.577 | 6.761 | 251,330 | -0.10(-1.43%) |
Oct 22, 2013 | 6.851 | 6.933 | 6.769 | 6.859 | 161,061 | +0.01(+0.12%) |
Oct 21, 2013 | 6.790 | 6.872 | 6.790 | 6.851 | 166,143 | +0.06(+0.84%) |
Oct 18, 2013 | 6.647 | 6.819 | 6.612 | 6.794 | 293,277 | +0.18(+2.79%) |
Oct 17, 2013 | 6.515 | 6.651 | 6.491 | 6.610 | 155,889 | +0.06(+0.87%) |
Oct 16, 2013 | 6.618 | 6.647 | 6.511 | 6.552 | 170,929 | -0.05(-0.74%) |
Oct 15, 2013 | 6.671 | 6.708 | 6.581 | 6.601 | 152,278 | -0.05(-0.74%) |
Oct 14, 2013 | 6.503 | 6.667 | 6.479 | 6.651 | 213,217 | +0.17(+2.65%) |
Oct 11, 2013 | 6.360 | 6.491 | 6.360 | 6.479 | 120,485 | +0.09(+1.35%) |
Oct 10, 2013 | 6.466 | 6.532 | 6.384 | 6.393 | 169,515 | -0.03(-0.45%) |
Oct 09, 2013 | 6.561 | 6.561 | 6.352 | 6.421 | 276,921 | -0.14(-2.12%) |
Oct 08, 2013 | 6.651 | 6.712 | 6.540 | 6.561 | 112,556 | -0.11(-1.66%) |
Oct 07, 2013 | 6.589 | 6.712 | 6.585 | 6.671 | 74,179 | +0.03(+0.43%) |
Oct 04, 2013 | 6.606 | 6.708 | 6.593 | 6.642 | 146,049 | +0.02(+0.25%) |
Oct 03, 2013 | 6.683 | 6.745 | 6.601 | 6.626 | 178,277 | -0.10(-1.46%) |
Oct 02, 2013 | 6.552 | 6.741 | 6.516 | 6.724 | 7,589,656 | +0.17(+2.56%) |
Oct 01, 2013 | 6.552 | 6.610 | 6.511 | 6.556 | 93,455 | +0.01(+0.19%) |
Sep 30, 2013 | 6.507 | 6.716 | 6.507 | 6.544 | 170,338 | -0.01(-0.12%) |
Sep 27, 2013 | 6.638 | 6.638 | 6.491 | 6.552 | 153,211 | -0.11(-1.60%) |
Sep 26, 2013 | 6.638 | 6.671 | 6.520 | 6.659 | 169,251 | +0.03(+0.40%) |
Sep 25, 2013 | 6.579 | 6.645 | 6.579 | 6.632 | 136,075 | +0.03(+0.49%) |
Sep 24, 2013 | 6.616 | 6.632 | 6.506 | 6.600 | 223,094 | -0.03(-0.43%) |
Sep 23, 2013 | 6.653 | 6.693 | 6.600 | 6.628 | 297,557 | -0.07(-1.03%) |
Sep 20, 2013 | 6.820 | 6.840 | 6.677 | 6.697 | 152,929 | -0.10(-1.44%) |
Sep 19, 2013 | 6.681 | 6.852 | 6.669 | 6.795 | 237,224 | +0.12(+1.77%) |
Sep 18, 2013 | 6.718 | 6.718 | 6.632 | 6.677 | 214,444 | -0.06(-0.91%) |
Sep 17, 2013 | 6.750 | 6.783 | 6.645 | 6.738 | 231,669 | +0.02(+0.30%) |
Sep 16, 2013 | 6.710 | 6.744 | 6.665 | 6.718 | 297,356 | +0.03(+0.49%) |
Sep 13, 2013 | 6.689 | 6.759 | 6.620 | 6.685 | 407,011 | -0.03(-0.42%) |
Sep 12, 2013 | 6.754 | 6.754 | 6.616 | 6.714 | 252,492 | -0.08(-1.14%) |
Sep 11, 2013 | 6.689 | 6.799 | 6.689 | 6.791 | 208,522 | +0.08(+1.15%) |
Sep 10, 2013 | 6.718 | 6.848 | 6.710 | 6.714 | 335,021 | -0.01(-0.18%) |
Sep 09, 2013 | 6.718 | 6.759 | 6.697 | 6.726 | 105,725 | +0.00(+0.00%) |
Sep 06, 2013 | 6.677 | 6.750 | 6.657 | 6.726 | 113,324 | +0.08(+1.16%) |
Sep 05, 2013 | 6.681 | 6.782 | 6.640 | 6.649 | 223,767 | -0.06(-0.91%) |
Sep 04, 2013 | 6.742 | 6.749 | 6.677 | 6.710 | 339,685 | -0.00(-0.06%) |
Sep 03, 2013 | 6.836 | 6.921 | 6.681 | 6.714 | 154,673 | -0.07(-0.96%) |
Aug 30, 2013 | 6.824 | 6.885 | 6.698 | 6.779 | 110,421 | -0.05(-0.72%) |
Aug 29, 2013 | 6.921 | 6.962 | 6.767 | 6.828 | 165,795 | -0.12(-1.76%) |
Aug 28, 2013 | 6.978 | 7.105 | 6.950 | 6.950 | 161,622 | -0.05(-0.70%) |
Aug 27, 2013 | 6.930 | 7.027 | 6.930 | 6.999 | 196,789 | +0.02(+0.35%) |
Aug 26, 2013 | 6.974 | 7.080 | 6.938 | 6.974 | 275,675 | +0.00(+0.00%) |
Aug 23, 2013 | 6.748 | 7.039 | 6.680 | 6.974 | 412,597 | +0.22(+3.24%) |
Aug 22, 2013 | 6.711 | 6.869 | 6.663 | 6.756 | 161,637 | +0.04(+0.66%) |
Aug 21, 2013 | 6.671 | 6.731 | 6.626 | 6.711 | 133,466 | -0.03(-0.48%) |
Aug 20, 2013 | 6.646 | 6.776 | 6.634 | 6.744 | 244,804 | +0.08(+1.15%) |
Aug 19, 2013 | 6.723 | 6.724 | 6.646 | 6.667 | 171,437 | -0.07(-1.02%) |
Aug 16, 2013 | 6.768 | 6.810 | 6.719 | 6.735 | 235,143 | -0.00(-0.06%) |
Aug 15, 2013 | 6.829 | 6.901 | 6.731 | 6.739 | 184,481 | -0.09(-1.36%) |
Aug 14, 2013 | 6.845 | 6.930 | 6.825 | 6.833 | 368,091 | +0.01(+0.12%) |
Aug 13, 2013 | 6.723 | 6.950 | 6.717 | 6.825 | 545,353 | +0.11(+1.69%) |
Aug 12, 2013 | 6.505 | 6.739 | 6.501 | 6.711 | 172,353 | +0.11(+1.59%) |
Aug 09, 2013 | 6.573 | 6.671 | 6.521 | 6.606 | 117,681 | +0.02(+0.31%) |
Aug 08, 2013 | 6.683 | 6.723 | 6.566 | 6.586 | 301,224 | -0.11(-1.57%) |
Aug 07, 2013 | 6.703 | 6.711 | 6.622 | 6.691 | 169,356 | -0.04(-0.54%) |
Aug 06, 2013 | 6.622 | 6.735 | 6.618 | 6.727 | 208,463 | +0.11(+1.65%) |
Aug 05, 2013 | 6.695 | 6.695 | 6.590 | 6.618 | 99,526 | -0.06(-0.91%) |
Aug 02, 2013 | 6.565 | 6.699 | 6.529 | 6.679 | 184,681 | +0.06(+0.92%) |