Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.769 | 6.799 | 6.704 | 6.746 | 101,485 | +0.00(+0.06%) |
Nov 27, 2013 | 6.712 | 6.757 | 6.712 | 6.742 | 199,204 | +0.01(+0.17%) |
Nov 26, 2013 | 6.700 | 6.742 | 6.689 | 6.731 | 362,586 | +0.03(+0.51%) |
Nov 25, 2013 | 6.700 | 6.719 | 6.685 | 6.696 | 161,909 | -0.03(-0.40%) |
Nov 22, 2013 | 6.708 | 6.723 | 6.670 | 6.723 | 260,630 | -0.02(-0.23%) |
Nov 21, 2013 | 6.754 | 6.769 | 6.693 | 6.738 | 285,476 | +0.02(+0.23%) |
Nov 20, 2013 | 6.769 | 6.780 | 6.715 | 6.723 | 186,844 | -0.01(-0.19%) |
Nov 19, 2013 | 6.709 | 6.736 | 6.709 | 6.736 | 133,007 | +0.02(+0.34%) |
Nov 18, 2013 | 6.751 | 6.781 | 6.713 | 6.713 | 221,121 | -0.05(-0.67%) |
Nov 15, 2013 | 6.781 | 6.798 | 6.724 | 6.758 | 200,842 | -0.03(-0.50%) |
Nov 14, 2013 | 6.781 | 6.819 | 6.773 | 6.792 | 68,288 | -0.00(-0.06%) |
Nov 12, 2013 | 6.789 | 6.830 | 6.755 | 6.796 | 100,759 | -0.02(-0.33%) |
Nov 11, 2013 | 6.747 | 6.834 | 6.747 | 6.819 | 137,820 | +0.05(+0.73%) |
Nov 08, 2013 | 6.773 | 6.792 | 6.705 | 6.770 | 173,186 | -0.01(-0.17%) |
Nov 07, 2013 | 6.864 | 6.876 | 6.728 | 6.781 | 192,568 | -0.05(-0.78%) |
Nov 06, 2013 | 6.845 | 6.906 | 6.811 | 6.834 | 141,340 | +0.02(+0.28%) |
Nov 05, 2013 | 6.811 | 6.857 | 6.766 | 6.815 | 105,214 | +0.00(+0.06%) |
Nov 04, 2013 | 6.766 | 6.826 | 6.766 | 6.811 | 61,790 | +0.02(+0.22%) |
Nov 01, 2013 | 6.823 | 6.834 | 6.758 | 6.796 | 228,357 | -0.03(-0.50%) |
Oct 31, 2013 | 6.845 | 6.853 | 6.819 | 6.830 | 113,425 | -0.01(-0.17%) |
Oct 30, 2013 | 6.868 | 6.868 | 6.819 | 6.842 | 141,115 | +0.00(+0.06%) |
Oct 29, 2013 | 6.842 | 6.868 | 6.811 | 6.838 | 105,347 | +0.00(+0.06%) |
Oct 28, 2013 | 6.830 | 6.842 | 6.815 | 6.834 | 75,588 | +0.02(+0.33%) |
Oct 25, 2013 | 6.861 | 6.883 | 6.811 | 6.811 | 248,008 | -0.05(-0.66%) |
Oct 24, 2013 | 6.883 | 6.883 | 6.838 | 6.857 | 99,287 | -0.00(-0.06%) |
Oct 23, 2013 | 6.838 | 6.879 | 6.838 | 6.861 | 141,173 | -0.01(-0.17%) |
Oct 22, 2013 | 6.868 | 6.876 | 6.819 | 6.872 | 288,945 | +0.03(+0.39%) |
Oct 21, 2013 | 6.895 | 6.895 | 6.842 | 6.845 | 136,900 | -0.03(-0.44%) |
Oct 18, 2013 | 6.891 | 6.906 | 6.826 | 6.876 | 121,353 | +0.02(+0.22%) |
Oct 17, 2013 | 6.800 | 6.970 | 6.800 | 6.861 | 162,489 | +0.04(+0.59%) |
Oct 16, 2013 | 6.726 | 6.824 | 6.636 | 6.820 | 216,668 | +0.09(+1.40%) |
Oct 15, 2013 | 6.745 | 6.764 | 6.677 | 6.726 | 216,548 | -0.05(-0.72%) |
Oct 14, 2013 | 6.749 | 6.786 | 6.719 | 6.775 | 69,426 | +0.01(+0.11%) |
Oct 11, 2013 | 6.790 | 6.790 | 6.745 | 6.767 | 148,079 | -0.02(-0.28%) |
Oct 10, 2013 | 6.764 | 6.786 | 6.722 | 6.786 | 273,341 | +0.02(+0.33%) |
Oct 09, 2013 | 6.797 | 6.797 | 6.700 | 6.764 | 171,781 | -0.00(-0.06%) |
Oct 08, 2013 | 6.797 | 6.828 | 6.767 | 6.767 | 147,242 | -0.06(-0.88%) |
Oct 07, 2013 | 6.782 | 6.831 | 6.779 | 6.828 | 59,295 | +0.02(+0.22%) |
Oct 04, 2013 | 6.809 | 6.843 | 6.779 | 6.813 | 69,644 | -0.03(-0.38%) |
Oct 03, 2013 | 6.907 | 6.907 | 6.722 | 6.839 | 96,732 | -0.07(-0.98%) |
Oct 02, 2013 | 6.933 | 6.944 | 6.831 | 6.907 | 81,656 | -0.00(-0.05%) |
Oct 01, 2013 | 6.820 | 6.910 | 6.809 | 6.910 | 108,916 | +0.09(+1.32%) |
Sep 27, 2013 | 6.737 | 6.820 | 6.703 | 6.820 | 156,447 | +0.07(+1.06%) |
Sep 26, 2013 | 6.771 | 6.828 | 6.703 | 6.749 | 215,056 | -0.07(-0.99%) |
Sep 25, 2013 | 6.899 | 6.899 | 6.786 | 6.816 | 160,240 | -0.07(-0.98%) |
Sep 24, 2013 | 6.858 | 6.899 | 6.824 | 6.884 | 115,042 | +0.02(+0.27%) |
Sep 23, 2013 | 6.888 | 6.910 | 6.843 | 6.865 | 117,204 | -0.01(-0.16%) |
Sep 20, 2013 | 6.884 | 6.914 | 6.843 | 6.876 | 92,667 | -0.03(-0.49%) |
Sep 19, 2013 | 6.974 | 7.000 | 6.828 | 6.910 | 113,621 | -0.02(-0.34%) |
Sep 18, 2013 | 6.941 | 6.986 | 6.863 | 6.934 | 91,855 | +0.00(+0.05%) |
Sep 17, 2013 | 7.046 | 7.046 | 6.837 | 6.930 | 219,164 | -0.12(-1.64%) |
Sep 16, 2013 | 7.027 | 7.057 | 7.027 | 7.046 | 74,390 | +0.02(+0.27%) |
Sep 13, 2013 | 6.994 | 7.039 | 6.986 | 7.027 | 68,060 | +0.01(+0.11%) |
Sep 12, 2013 | 7.016 | 7.024 | 6.945 | 7.020 | 222,534 | +0.00(+0.00%) |
Sep 11, 2013 | 7.016 | 7.027 | 6.983 | 7.020 | 121,034 | +0.00(+0.05%) |
Sep 10, 2013 | 7.005 | 7.016 | 6.960 | 7.016 | 101,521 | +0.01(+0.11%) |
Sep 09, 2013 | 7.001 | 7.020 | 6.986 | 7.009 | 114,594 | +0.03(+0.48%) |
Sep 06, 2013 | 7.009 | 7.035 | 6.926 | 6.975 | 81,218 | -0.01(-0.11%) |
Sep 05, 2013 | 6.960 | 7.005 | 6.960 | 6.983 | 55,490 | -0.02(-0.27%) |
Sep 04, 2013 | 6.986 | 7.012 | 6.912 | 7.001 | 82,784 | -0.01(-0.11%) |