Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.661 | 6.668 | 6.592 | 6.622 | 0 | -0.04(-0.58%) |
Nov 27, 2013 | 6.684 | 6.722 | 6.622 | 6.661 | 0 | -0.02(-0.35%) |
Nov 26, 2013 | 6.676 | 6.722 | 6.645 | 6.684 | 0 | +0.03(+0.46%) |
Nov 25, 2013 | 6.707 | 6.760 | 6.642 | 6.653 | 5,491,042 | +0.02(+0.23%) |
Nov 22, 2013 | 6.722 | 6.745 | 6.630 | 6.638 | 0 | -0.05(-0.69%) |
Nov 21, 2013 | 6.523 | 6.714 | 6.523 | 6.684 | 6,989,688 | +0.18(+2.82%) |
Nov 20, 2013 | 6.523 | 6.653 | 6.462 | 6.500 | 8,305,774 | +0.00(+0.00%) |
Nov 19, 2013 | 6.630 | 6.630 | 6.470 | 6.500 | 0 | -0.14(-2.13%) |
Nov 18, 2013 | 6.852 | 6.860 | 6.630 | 6.642 | 0 | -0.20(-2.96%) |
Nov 15, 2013 | 6.707 | 6.852 | 6.661 | 6.844 | 0 | +0.16(+2.40%) |
Nov 14, 2013 | 6.630 | 6.745 | 6.619 | 6.684 | 14,605,395 | +0.18(+2.82%) |
Nov 12, 2013 | 6.401 | 6.508 | 6.385 | 6.500 | 16,433,079 | +0.12(+1.92%) |
Nov 11, 2013 | 6.431 | 6.500 | 6.355 | 6.378 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 6.309 | 6.385 | 6.248 | 6.378 | 0 | +0.22(+3.60%) |
Nov 07, 2013 | 6.385 | 6.408 | 5.999 | 6.156 | 42,711,484 | -0.80(-11.44%) |
Nov 06, 2013 | 7.265 | 7.272 | 6.951 | 6.951 | 13,303,561 | -0.11(-1.52%) |
Nov 05, 2013 | 6.967 | 7.135 | 6.939 | 7.058 | 19,778,548 | +0.10(+1.37%) |
Nov 04, 2013 | 6.745 | 6.982 | 6.729 | 6.963 | 14,074,558 | +0.29(+4.30%) |
Nov 01, 2013 | 6.676 | 6.714 | 6.653 | 6.676 | 0 | +0.03(+0.46%) |
Oct 31, 2013 | 6.661 | 6.695 | 6.622 | 6.645 | 0 | -0.02(-0.34%) |
Oct 30, 2013 | 6.599 | 6.722 | 6.592 | 6.668 | 10,516,445 | +0.06(+0.93%) |
Oct 29, 2013 | 6.668 | 6.676 | 6.561 | 6.607 | 6,779,163 | -0.04(-0.58%) |
Oct 28, 2013 | 6.661 | 6.752 | 6.645 | 6.645 | 0 | +0.01(+0.12%) |
Oct 25, 2013 | 6.515 | 6.668 | 6.515 | 6.638 | 0 | +0.01(+0.12%) |
Oct 24, 2013 | 6.508 | 6.668 | 6.482 | 6.630 | 6,892,137 | +0.14(+2.12%) |
Oct 23, 2013 | 6.523 | 6.561 | 6.431 | 6.492 | 0 | -0.08(-1.28%) |
Oct 22, 2013 | 6.615 | 6.638 | 6.500 | 6.577 | 4,369,829 | -0.03(-0.46%) |
Oct 21, 2013 | 6.584 | 6.638 | 6.462 | 6.607 | 0 | +0.04(+0.58%) |
Oct 18, 2013 | 6.515 | 6.569 | 6.481 | 6.569 | 4,612,155 | +0.09(+1.43%) |
Oct 17, 2013 | 6.500 | 6.538 | 6.393 | 6.476 | 0 | -0.02(-0.36%) |
Oct 16, 2013 | 6.447 | 6.523 | 6.420 | 6.500 | 3,869,701 | +0.11(+1.67%) |
Oct 15, 2013 | 6.523 | 6.538 | 6.393 | 6.393 | 5,876,930 | -0.13(-1.99%) |
Oct 14, 2013 | 6.462 | 6.584 | 6.439 | 6.523 | 3,910,476 | -0.01(-0.12%) |
Oct 11, 2013 | 6.401 | 6.538 | 6.355 | 6.531 | 0 | +0.15(+2.28%) |
Oct 10, 2013 | 6.309 | 6.401 | 6.271 | 6.385 | 7,150,606 | +0.16(+2.58%) |
Oct 09, 2013 | 6.439 | 6.446 | 6.225 | 6.225 | 0 | -0.22(-3.44%) |
Oct 08, 2013 | 6.370 | 6.470 | 6.317 | 6.447 | 10,888,391 | +0.08(+1.20%) |
Oct 07, 2013 | 6.378 | 6.401 | 6.202 | 6.370 | 15,875,479 | -0.01(-0.12%) |
Oct 04, 2013 | 6.500 | 6.508 | 6.362 | 6.378 | 12,972,383 | -0.13(-2.00%) |
Oct 03, 2013 | 6.577 | 6.626 | 6.416 | 6.508 | 9,100,961 | -0.08(-1.28%) |
Oct 02, 2013 | 6.722 | 6.722 | 6.569 | 6.592 | 0 | -0.15(-2.27%) |
Oct 01, 2013 | 6.500 | 6.791 | 6.492 | 6.745 | 11,045,889 | +0.21(+3.16%) |
Sep 27, 2013 | 6.424 | 6.565 | 6.424 | 6.538 | 0 | +0.06(+0.94%) |
Sep 26, 2013 | 6.470 | 6.546 | 6.431 | 6.477 | 7,354,345 | +0.01(+0.12%) |
Sep 25, 2013 | 6.393 | 6.523 | 6.389 | 6.470 | 0 | +0.10(+1.50%) |
Sep 24, 2013 | 6.301 | 6.454 | 6.286 | 6.374 | 5,372,619 | +0.06(+0.91%) |
Sep 23, 2013 | 6.424 | 6.424 | 6.263 | 6.317 | 9,002,732 | -0.11(-1.78%) |
Sep 20, 2013 | 6.508 | 6.523 | 6.401 | 6.431 | 0 | -0.07(-1.06%) |
Sep 19, 2013 | 6.546 | 6.573 | 6.492 | 6.500 | 11,858,919 | +0.01(+0.18%) |
Sep 18, 2013 | 6.515 | 6.577 | 6.462 | 6.489 | 7,393,139 | -0.04(-0.64%) |
Sep 17, 2013 | 6.508 | 6.531 | 6.431 | 6.531 | 12,849,275 | +0.05(+0.83%) |
Sep 16, 2013 | 6.667 | 6.684 | 6.454 | 6.477 | 12,015,083 | -0.08(-1.28%) |
Sep 13, 2013 | 6.668 | 6.668 | 6.408 | 6.561 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.500 | 6.660 | 6.431 | 6.592 | 19,780,292 | +0.28(+4.48%) |
Sep 11, 2013 | 6.263 | 6.324 | 6.210 | 6.309 | 4,858,781 | +0.05(+0.79%) |
Sep 10, 2013 | 6.125 | 6.286 | 6.110 | 6.259 | 7,956,738 | +0.18(+2.96%) |
Sep 09, 2013 | 5.988 | 6.091 | 5.984 | 6.079 | 4,977,597 | +0.08(+1.40%) |
Sep 06, 2013 | 6.018 | 6.048 | 5.881 | 5.995 | 0 | -0.01(-0.19%) |
Sep 05, 2013 | 5.949 | 6.064 | 5.949 | 6.007 | 5,824,826 | +0.07(+1.09%) |
Sep 04, 2013 | 5.873 | 5.949 | 5.842 | 5.942 | 9,262,992 | +0.06(+1.04%) |