Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.859 | 6.989 | 6.786 | 6.905 | 184,719 | +0.05(+0.66%) |
Oct 30, 2013 | 6.865 | 6.927 | 6.815 | 6.859 | 214,713 | +0.07(+1.08%) |
Oct 29, 2013 | 6.797 | 6.814 | 6.673 | 6.786 | 170,208 | +0.02(+0.25%) |
Oct 28, 2013 | 6.713 | 6.820 | 6.651 | 6.769 | 173,667 | +0.02(+0.25%) |
Oct 25, 2013 | 6.611 | 6.764 | 6.538 | 6.752 | 136,363 | +0.09(+1.35%) |
Oct 24, 2013 | 6.628 | 6.696 | 6.566 | 6.662 | 128,988 | +0.05(+0.77%) |
Oct 23, 2013 | 6.611 | 6.690 | 6.516 | 6.611 | 183,166 | -0.01(-0.17%) |
Oct 22, 2013 | 6.668 | 6.707 | 6.538 | 6.623 | 115,447 | -0.06(-0.84%) |
Oct 21, 2013 | 6.735 | 6.741 | 6.645 | 6.679 | 82,691 | -0.03(-0.50%) |
Oct 18, 2013 | 6.640 | 6.747 | 6.533 | 6.713 | 109,997 | +0.13(+1.97%) |
Oct 17, 2013 | 6.425 | 6.606 | 6.364 | 6.583 | 157,501 | +0.15(+2.37%) |
Oct 16, 2013 | 6.369 | 6.476 | 6.245 | 6.431 | 116,327 | +0.08(+1.24%) |
Oct 15, 2013 | 6.476 | 6.504 | 6.262 | 6.352 | 128,143 | -0.12(-1.91%) |
Oct 14, 2013 | 6.442 | 6.493 | 6.392 | 6.476 | 116,987 | +0.03(+0.44%) |
Oct 11, 2013 | 6.273 | 6.454 | 6.217 | 6.448 | 123,064 | +0.14(+2.23%) |
Oct 10, 2013 | 6.285 | 6.403 | 6.245 | 6.307 | 56,882 | +0.07(+1.18%) |
Oct 09, 2013 | 6.296 | 6.341 | 6.217 | 6.234 | 171,251 | -0.07(-1.07%) |
Oct 08, 2013 | 6.296 | 6.386 | 6.251 | 6.301 | 107,025 | +0.00(+0.00%) |
Oct 07, 2013 | 6.341 | 6.386 | 6.301 | 6.301 | 56,956 | -0.06(-0.97%) |
Oct 04, 2013 | 6.234 | 6.403 | 6.234 | 6.363 | 203,438 | +0.10(+1.53%) |
Oct 03, 2013 | 6.375 | 6.437 | 6.251 | 6.268 | 202,083 | -0.13(-2.03%) |
Oct 02, 2013 | 6.414 | 6.471 | 6.358 | 6.397 | 152,680 | -0.03(-0.44%) |
Oct 01, 2013 | 6.397 | 6.555 | 6.341 | 6.425 | 99,249 | +0.00(+0.00%) |
Sep 27, 2013 | 6.510 | 6.600 | 6.397 | 6.425 | 137,827 | -0.10(-1.55%) |
Sep 26, 2013 | 6.538 | 6.623 | 6.482 | 6.527 | 134,511 | -0.01(-0.17%) |
Sep 25, 2013 | 6.595 | 6.606 | 6.504 | 6.538 | 130,333 | -0.04(-0.60%) |
Sep 24, 2013 | 6.549 | 6.685 | 6.527 | 6.578 | 122,212 | -0.01(-0.09%) |
Sep 23, 2013 | 6.572 | 6.600 | 6.510 | 6.583 | 166,368 | +0.00(+0.00%) |
Sep 20, 2013 | 6.758 | 6.758 | 6.538 | 6.583 | 266,736 | -0.14(-2.01%) |
Sep 19, 2013 | 6.814 | 6.837 | 6.679 | 6.719 | 134,848 | -0.10(-1.41%) |
Sep 18, 2013 | 6.769 | 6.905 | 6.736 | 6.814 | 138,870 | +0.08(+1.26%) |
Sep 17, 2013 | 6.645 | 6.747 | 6.583 | 6.730 | 91,141 | +0.11(+1.70%) |
Sep 16, 2013 | 6.690 | 6.707 | 6.482 | 6.617 | 208,450 | +0.01(+0.09%) |
Sep 13, 2013 | 6.595 | 6.651 | 6.572 | 6.611 | 62,353 | +0.05(+0.69%) |
Sep 12, 2013 | 6.640 | 6.668 | 6.549 | 6.566 | 100,298 | -0.05(-0.77%) |
Sep 11, 2013 | 6.600 | 6.696 | 6.562 | 6.617 | 83,338 | +0.08(+1.21%) |
Sep 10, 2013 | 6.628 | 6.628 | 6.516 | 6.538 | 276,412 | -0.06(-0.94%) |
Sep 09, 2013 | 7.023 | 7.051 | 6.527 | 6.600 | 125,933 | +0.08(+1.30%) |
Sep 06, 2013 | 6.611 | 6.611 | 6.482 | 6.516 | 188,214 | -0.06(-0.86%) |
Sep 05, 2013 | 6.595 | 6.685 | 6.516 | 6.572 | 118,100 | -0.03(-0.43%) |
Sep 04, 2013 | 6.651 | 6.668 | 6.555 | 6.600 | 106,825 | -0.07(-1.10%) |
Sep 03, 2013 | 6.673 | 6.724 | 6.628 | 6.673 | 87,825 | +0.06(+0.85%) |
Aug 30, 2013 | 6.685 | 6.724 | 6.578 | 6.617 | 126,217 | -0.09(-1.34%) |
Aug 29, 2013 | 6.606 | 6.713 | 6.606 | 6.707 | 132,982 | +0.06(+0.93%) |
Aug 28, 2013 | 6.653 | 6.685 | 6.623 | 6.645 | 104,277 | -0.01(-0.08%) |
Aug 27, 2013 | 6.843 | 6.893 | 6.617 | 6.651 | 215,565 | -0.25(-3.67%) |
Aug 26, 2013 | 6.905 | 6.916 | 6.806 | 6.905 | 222,439 | +0.01(+0.08%) |
Aug 23, 2013 | 6.848 | 6.927 | 6.837 | 6.899 | 280,285 | +0.05(+0.74%) |
Aug 22, 2013 | 6.859 | 6.876 | 6.809 | 6.848 | 172,645 | +0.00(+0.00%) |
Aug 21, 2013 | 6.809 | 6.871 | 6.792 | 6.848 | 422,470 | +0.01(+0.08%) |
Aug 20, 2013 | 6.764 | 6.876 | 6.752 | 6.843 | 146,897 | +0.05(+0.75%) |
Aug 19, 2013 | 6.611 | 6.826 | 6.538 | 6.792 | 320,224 | +0.18(+2.73%) |
Aug 16, 2013 | 6.476 | 6.679 | 6.476 | 6.611 | 221,513 | +0.17(+2.71%) |
Aug 15, 2013 | 6.398 | 6.521 | 6.398 | 6.437 | 155,503 | -0.02(-0.26%) |
Aug 14, 2013 | 6.577 | 6.667 | 6.364 | 6.454 | 214,507 | -0.15(-2.29%) |
Aug 13, 2013 | 6.588 | 6.678 | 6.515 | 6.605 | 190,437 | +0.03(+0.51%) |
Aug 12, 2013 | 6.386 | 6.639 | 6.386 | 6.571 | 267,523 | +0.15(+2.27%) |
Aug 09, 2013 | 6.448 | 6.487 | 6.347 | 6.426 | 159,794 | +0.01(+0.17%) |
Aug 08, 2013 | 6.403 | 6.437 | 6.291 | 6.414 | 272,738 | +0.04(+0.62%) |
Aug 07, 2013 | 6.364 | 6.451 | 6.196 | 6.375 | 241,010 | -0.01(-0.09%) |
Aug 06, 2013 | 6.319 | 6.442 | 6.274 | 6.381 | 174,945 | -0.02(-0.35%) |
Aug 05, 2013 | 6.487 | 6.524 | 6.353 | 6.403 | 77,873 | -0.06(-0.95%) |
Aug 02, 2013 | 6.526 | 6.611 | 6.448 | 6.465 | 126,436 | -0.01(-0.17%) |