Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.769 | 6.800 | 6.705 | 6.746 | 101,477 | +0.00(+0.06%) |
Nov 27, 2013 | 6.712 | 6.758 | 6.712 | 6.743 | 199,188 | +0.01(+0.17%) |
Nov 26, 2013 | 6.701 | 6.743 | 6.689 | 6.731 | 362,557 | +0.03(+0.51%) |
Nov 25, 2013 | 6.701 | 6.720 | 6.686 | 6.697 | 161,896 | -0.03(-0.40%) |
Nov 22, 2013 | 6.708 | 6.724 | 6.670 | 6.724 | 260,610 | -0.02(-0.23%) |
Nov 21, 2013 | 6.754 | 6.769 | 6.693 | 6.739 | 285,453 | +0.02(+0.23%) |
Nov 20, 2013 | 6.769 | 6.781 | 6.716 | 6.724 | 186,829 | -0.01(-0.19%) |
Nov 19, 2013 | 6.710 | 6.736 | 6.710 | 6.736 | 132,997 | +0.02(+0.34%) |
Nov 18, 2013 | 6.751 | 6.782 | 6.713 | 6.713 | 221,104 | -0.05(-0.67%) |
Nov 15, 2013 | 6.782 | 6.798 | 6.725 | 6.759 | 200,826 | -0.03(-0.50%) |
Nov 14, 2013 | 6.782 | 6.819 | 6.774 | 6.793 | 68,283 | -0.00(-0.06%) |
Nov 12, 2013 | 6.789 | 6.831 | 6.755 | 6.797 | 100,751 | -0.02(-0.33%) |
Nov 11, 2013 | 6.748 | 6.835 | 6.748 | 6.819 | 137,809 | +0.05(+0.73%) |
Nov 08, 2013 | 6.774 | 6.793 | 6.706 | 6.770 | 173,172 | -0.01(-0.17%) |
Nov 07, 2013 | 6.865 | 6.876 | 6.729 | 6.782 | 192,552 | -0.05(-0.78%) |
Nov 06, 2013 | 6.846 | 6.906 | 6.812 | 6.835 | 141,328 | +0.02(+0.28%) |
Nov 05, 2013 | 6.812 | 6.857 | 6.766 | 6.816 | 105,206 | +0.00(+0.06%) |
Nov 04, 2013 | 6.766 | 6.827 | 6.766 | 6.812 | 61,785 | +0.02(+0.22%) |
Nov 01, 2013 | 6.823 | 6.835 | 6.759 | 6.797 | 228,339 | -0.03(-0.50%) |
Oct 31, 2013 | 6.846 | 6.853 | 6.819 | 6.831 | 113,416 | -0.01(-0.17%) |
Oct 30, 2013 | 6.869 | 6.869 | 6.819 | 6.842 | 141,104 | +0.00(+0.06%) |
Oct 29, 2013 | 6.842 | 6.869 | 6.812 | 6.838 | 105,338 | +0.00(+0.06%) |
Oct 28, 2013 | 6.831 | 6.842 | 6.816 | 6.835 | 75,581 | +0.02(+0.33%) |
Oct 25, 2013 | 6.861 | 6.884 | 6.812 | 6.812 | 247,988 | -0.05(-0.66%) |
Oct 24, 2013 | 6.884 | 6.884 | 6.838 | 6.857 | 99,279 | -0.00(-0.06%) |
Oct 23, 2013 | 6.838 | 6.880 | 6.838 | 6.861 | 141,162 | -0.01(-0.17%) |
Oct 22, 2013 | 6.869 | 6.876 | 6.819 | 6.872 | 288,922 | +0.03(+0.39%) |
Oct 21, 2013 | 6.895 | 6.895 | 6.842 | 6.846 | 136,889 | -0.03(-0.44%) |
Oct 18, 2013 | 6.891 | 6.906 | 6.827 | 6.876 | 121,343 | +0.02(+0.22%) |
Oct 17, 2013 | 6.801 | 6.971 | 6.801 | 6.861 | 162,476 | +0.04(+0.59%) |
Oct 16, 2013 | 6.727 | 6.824 | 6.636 | 6.821 | 216,651 | +0.09(+1.40%) |
Oct 15, 2013 | 6.745 | 6.764 | 6.678 | 6.727 | 216,531 | -0.05(-0.72%) |
Oct 14, 2013 | 6.749 | 6.787 | 6.719 | 6.775 | 69,420 | +0.01(+0.11%) |
Oct 11, 2013 | 6.790 | 6.790 | 6.745 | 6.768 | 148,068 | -0.02(-0.28%) |
Oct 10, 2013 | 6.764 | 6.787 | 6.723 | 6.787 | 273,319 | +0.02(+0.33%) |
Oct 09, 2013 | 6.798 | 6.798 | 6.700 | 6.764 | 171,767 | -0.00(-0.06%) |
Oct 08, 2013 | 6.798 | 6.828 | 6.768 | 6.768 | 147,230 | -0.06(-0.88%) |
Oct 07, 2013 | 6.783 | 6.832 | 6.779 | 6.828 | 59,290 | +0.02(+0.22%) |
Oct 04, 2013 | 6.809 | 6.843 | 6.779 | 6.813 | 69,639 | -0.03(-0.38%) |
Oct 03, 2013 | 6.907 | 6.907 | 6.723 | 6.839 | 96,724 | -0.07(-0.98%) |
Oct 02, 2013 | 6.933 | 6.945 | 6.832 | 6.907 | 81,649 | -0.00(-0.05%) |
Oct 01, 2013 | 6.821 | 6.911 | 6.809 | 6.911 | 108,908 | +0.09(+1.32%) |
Sep 27, 2013 | 6.738 | 6.821 | 6.704 | 6.821 | 156,435 | +0.07(+1.06%) |
Sep 26, 2013 | 6.772 | 6.828 | 6.704 | 6.749 | 215,039 | -0.07(-0.99%) |
Sep 25, 2013 | 6.900 | 6.900 | 6.787 | 6.817 | 160,227 | -0.07(-0.98%) |
Sep 24, 2013 | 6.858 | 6.900 | 6.824 | 6.884 | 115,033 | +0.02(+0.27%) |
Sep 23, 2013 | 6.888 | 6.911 | 6.843 | 6.866 | 117,195 | -0.01(-0.16%) |
Sep 20, 2013 | 6.884 | 6.915 | 6.843 | 6.877 | 92,660 | -0.03(-0.49%) |
Sep 19, 2013 | 6.975 | 7.001 | 6.828 | 6.911 | 113,612 | -0.02(-0.34%) |
Sep 18, 2013 | 6.942 | 6.987 | 6.864 | 6.934 | 91,848 | +0.00(+0.05%) |
Sep 17, 2013 | 7.047 | 7.047 | 6.837 | 6.931 | 219,147 | -0.12(-1.64%) |
Sep 16, 2013 | 7.028 | 7.058 | 7.028 | 7.047 | 74,384 | +0.02(+0.27%) |
Sep 13, 2013 | 6.994 | 7.039 | 6.987 | 7.028 | 68,054 | +0.01(+0.11%) |
Sep 12, 2013 | 7.017 | 7.024 | 6.946 | 7.020 | 222,516 | +0.00(+0.00%) |
Sep 11, 2013 | 7.017 | 7.028 | 6.983 | 7.020 | 121,024 | +0.00(+0.05%) |
Sep 10, 2013 | 7.005 | 7.017 | 6.961 | 7.017 | 101,513 | +0.01(+0.11%) |
Sep 09, 2013 | 7.002 | 7.020 | 6.987 | 7.009 | 114,585 | +0.03(+0.48%) |
Sep 06, 2013 | 7.009 | 7.035 | 6.927 | 6.976 | 81,212 | -0.01(-0.11%) |
Sep 05, 2013 | 6.961 | 7.005 | 6.961 | 6.983 | 55,486 | -0.02(-0.27%) |
Sep 04, 2013 | 6.987 | 7.013 | 6.912 | 7.002 | 82,778 | -0.01(-0.11%) |