Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 6.624 | 6.647 | 6.464 | 6.474 | 808,438 | -0.16(-2.48%) |
Oct 30, 2013 | 6.643 | 6.690 | 6.558 | 6.638 | 390,498 | -0.00(-0.04%) |
Oct 29, 2013 | 6.659 | 6.687 | 6.597 | 6.640 | 344,881 | -0.00(-0.07%) |
Oct 28, 2013 | 6.598 | 6.645 | 6.528 | 6.645 | 384,060 | +0.05(+0.78%) |
Oct 25, 2013 | 6.561 | 6.608 | 6.528 | 6.594 | 391,184 | +0.07(+1.14%) |
Oct 24, 2013 | 6.514 | 6.622 | 6.472 | 6.519 | 498,021 | +0.02(+0.36%) |
Oct 23, 2013 | 6.468 | 6.505 | 6.440 | 6.496 | 486,430 | +0.04(+0.65%) |
Oct 22, 2013 | 6.482 | 6.514 | 6.412 | 6.454 | 477,007 | +0.01(+0.22%) |
Oct 21, 2013 | 6.477 | 6.482 | 6.389 | 6.440 | 512,415 | -0.05(-0.72%) |
Oct 18, 2013 | 6.482 | 6.505 | 6.426 | 6.486 | 361,116 | +0.02(+0.36%) |
Oct 17, 2013 | 6.417 | 6.491 | 6.375 | 6.463 | 584,947 | +0.08(+1.24%) |
Oct 16, 2013 | 6.333 | 6.477 | 6.333 | 6.384 | 525,970 | +0.06(+0.88%) |
Oct 15, 2013 | 6.337 | 6.361 | 6.319 | 6.328 | 360,051 | -0.00(-0.07%) |
Oct 14, 2013 | 6.295 | 6.365 | 6.295 | 6.333 | 306,713 | +0.00(+0.00%) |
Oct 11, 2013 | 6.314 | 6.407 | 6.297 | 6.333 | 835,354 | +0.02(+0.37%) |
Oct 10, 2013 | 6.323 | 6.361 | 6.277 | 6.309 | 892,947 | +0.02(+0.30%) |
Oct 09, 2013 | 6.300 | 6.337 | 6.277 | 6.291 | 343,733 | -0.02(-0.37%) |
Oct 08, 2013 | 6.314 | 6.314 | 6.267 | 6.314 | 662,375 | +0.04(+0.59%) |
Oct 07, 2013 | 6.225 | 6.309 | 6.085 | 6.277 | 463,321 | +0.03(+0.52%) |
Oct 04, 2013 | 6.286 | 6.328 | 6.202 | 6.244 | 1,416,949 | +0.00(+0.07%) |
Oct 03, 2013 | 6.267 | 6.319 | 6.230 | 6.239 | 5,908,906 | -0.41(-6.17%) |
Oct 02, 2013 | 6.687 | 6.761 | 6.584 | 6.650 | 168,303 | -0.07(-1.04%) |
Oct 01, 2013 | 6.846 | 6.915 | 6.645 | 6.720 | 193,803 | -0.21(-2.96%) |
Sep 27, 2013 | 6.874 | 6.955 | 6.850 | 6.925 | 70,372 | -0.00(-0.03%) |
Sep 26, 2013 | 6.909 | 6.950 | 6.895 | 6.927 | 106,784 | +0.01(+0.20%) |
Sep 25, 2013 | 6.983 | 6.983 | 6.913 | 6.913 | 45,537 | -0.04(-0.60%) |
Sep 24, 2013 | 6.909 | 7.006 | 6.858 | 6.955 | 62,313 | +0.05(+0.67%) |
Sep 23, 2013 | 6.950 | 6.960 | 6.858 | 6.909 | 179,454 | -0.03(-0.40%) |
Sep 20, 2013 | 6.969 | 6.969 | 6.913 | 6.936 | 216,387 | -0.02(-0.33%) |
Sep 19, 2013 | 6.839 | 6.969 | 6.797 | 6.960 | 170,720 | +0.12(+1.69%) |
Sep 18, 2013 | 6.714 | 6.867 | 6.603 | 6.844 | 162,860 | +0.11(+1.65%) |
Sep 17, 2013 | 6.719 | 6.751 | 6.672 | 6.733 | 70,311 | +0.00(+0.07%) |
Sep 16, 2013 | 6.811 | 6.793 | 6.709 | 6.728 | 88,966 | -0.03(-0.41%) |
Sep 13, 2013 | 6.719 | 6.797 | 6.719 | 6.756 | 71,528 | +0.04(+0.55%) |
Sep 12, 2013 | 6.765 | 6.830 | 6.709 | 6.719 | 72,562 | -0.03(-0.41%) |
Sep 11, 2013 | 6.733 | 6.779 | 6.682 | 6.746 | 63,551 | +0.03(+0.48%) |
Sep 10, 2013 | 6.756 | 6.784 | 6.677 | 6.714 | 71,748 | +0.00(+0.00%) |
Sep 09, 2013 | 6.580 | 6.719 | 6.556 | 6.714 | 89,769 | +0.15(+2.26%) |
Sep 06, 2013 | 6.589 | 6.695 | 6.543 | 6.566 | 74,981 | +0.01(+0.21%) |
Sep 05, 2013 | 6.612 | 6.663 | 6.538 | 6.552 | 64,574 | -0.06(-0.84%) |
Sep 04, 2013 | 6.515 | 6.629 | 6.501 | 6.607 | 92,361 | +0.07(+1.13%) |
Sep 03, 2013 | 6.654 | 6.654 | 6.404 | 6.533 | 164,394 | -0.04(-0.56%) |
Aug 30, 2013 | 6.802 | 6.802 | 6.538 | 6.570 | 232,293 | -0.25(-3.60%) |
Aug 29, 2013 | 6.816 | 6.834 | 6.784 | 6.816 | 107,749 | +0.04(+0.65%) |
Aug 28, 2013 | 6.767 | 6.800 | 6.703 | 6.772 | 115,869 | +0.00(+0.07%) |
Aug 27, 2013 | 6.790 | 6.882 | 6.707 | 6.767 | 134,639 | -0.05(-0.68%) |
Aug 26, 2013 | 6.869 | 6.901 | 6.763 | 6.813 | 119,523 | -0.08(-1.20%) |
Aug 23, 2013 | 6.786 | 6.905 | 6.786 | 6.896 | 156,227 | +0.11(+1.63%) |
Aug 22, 2013 | 6.795 | 6.951 | 6.703 | 6.786 | 147,001 | -0.01(-0.14%) |
Aug 21, 2013 | 6.680 | 6.915 | 6.680 | 6.795 | 223,029 | +0.12(+1.79%) |
Aug 20, 2013 | 6.629 | 6.832 | 6.611 | 6.675 | 273,246 | +0.03(+0.49%) |
Aug 19, 2013 | 6.859 | 6.901 | 6.638 | 6.643 | 230,494 | -0.20(-2.96%) |
Aug 16, 2013 | 6.942 | 7.011 | 6.721 | 6.846 | 226,936 | -0.13(-1.85%) |
Aug 15, 2013 | 7.145 | 7.182 | 6.970 | 6.974 | 176,950 | -0.26(-3.63%) |
Aug 14, 2013 | 7.297 | 7.343 | 7.223 | 7.237 | 75,497 | -0.04(-0.51%) |
Aug 13, 2013 | 7.357 | 7.389 | 7.223 | 7.274 | 67,790 | -0.10(-1.31%) |
Aug 12, 2013 | 7.398 | 7.412 | 7.320 | 7.370 | 106,566 | -0.02(-0.25%) |
Aug 09, 2013 | 7.347 | 7.495 | 7.292 | 7.389 | 211,179 | +0.05(+0.63%) |
Aug 08, 2013 | 7.338 | 7.398 | 7.265 | 7.343 | 69,223 | +0.07(+0.95%) |
Aug 07, 2013 | 7.384 | 7.412 | 7.218 | 7.274 | 166,844 | -0.12(-1.56%) |
Aug 06, 2013 | 7.191 | 7.416 | 7.191 | 7.389 | 95,355 | +0.10(+1.39%) |
Aug 05, 2013 | 7.274 | 7.329 | 7.177 | 7.288 | 98,205 | +0.00(+0.06%) |
Aug 02, 2013 | 7.172 | 7.311 | 7.090 | 7.283 | 261,792 | -0.05(-0.63%) |