Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.092 | 7.099 | 6.998 | 7.019 | 6,741,502 | -0.06(-0.92%) |
Nov 27, 2013 | 7.041 | 7.164 | 7.027 | 7.084 | 12,770,616 | +0.04(+0.61%) |
Nov 26, 2013 | 7.113 | 7.142 | 7.034 | 7.041 | 14,190,108 | -0.04(-0.61%) |
Nov 25, 2013 | 7.149 | 7.200 | 7.077 | 7.084 | 13,491,597 | -0.03(-0.41%) |
Nov 22, 2013 | 7.048 | 7.113 | 6.998 | 7.113 | 9,709,299 | +0.09(+1.23%) |
Nov 21, 2013 | 6.911 | 7.092 | 6.911 | 7.027 | 16,288,036 | +0.09(+1.35%) |
Nov 20, 2013 | 6.918 | 6.998 | 6.893 | 6.933 | 16,759,509 | +0.02(+0.31%) |
Nov 19, 2013 | 6.976 | 6.976 | 6.868 | 6.911 | 19,062,810 | -0.06(-0.83%) |
Nov 18, 2013 | 7.113 | 7.135 | 6.962 | 6.969 | 17,077,492 | -0.14(-1.93%) |
Nov 15, 2013 | 7.099 | 7.142 | 7.055 | 7.106 | 24,673,350 | +0.03(+0.41%) |
Nov 14, 2013 | 7.012 | 7.084 | 6.954 | 7.077 | 17,698,284 | +0.12(+1.76%) |
Nov 12, 2013 | 7.041 | 7.072 | 6.915 | 6.954 | 15,155,756 | -0.12(-1.63%) |
Nov 11, 2013 | 7.041 | 7.099 | 6.991 | 7.070 | 14,522,398 | +0.01(+0.20%) |
Nov 08, 2013 | 6.709 | 7.055 | 6.698 | 7.055 | 51,421,184 | +0.38(+5.62%) |
Nov 07, 2013 | 6.839 | 6.853 | 6.673 | 6.680 | 25,766,038 | -0.14(-2.01%) |
Nov 06, 2013 | 6.918 | 6.918 | 6.745 | 6.817 | 29,889,888 | -0.06(-0.94%) |
Nov 05, 2013 | 6.810 | 6.911 | 6.760 | 6.882 | 20,060,840 | +0.06(+0.95%) |
Nov 04, 2013 | 6.897 | 6.933 | 6.817 | 6.817 | 17,807,978 | -0.07(-1.05%) |
Nov 01, 2013 | 6.940 | 7.034 | 6.875 | 6.890 | 20,559,392 | -0.06(-0.83%) |
Oct 31, 2013 | 6.890 | 6.983 | 6.846 | 6.947 | 64,970,716 | +0.06(+0.94%) |
Oct 30, 2013 | 6.875 | 6.926 | 6.846 | 6.882 | 22,333,082 | +0.03(+0.42%) |
Oct 29, 2013 | 6.926 | 6.947 | 6.846 | 6.853 | 21,559,162 | -0.04(-0.63%) |
Oct 28, 2013 | 6.861 | 6.954 | 6.810 | 6.897 | 15,974,734 | +0.05(+0.74%) |
Oct 25, 2013 | 6.882 | 6.911 | 6.781 | 6.846 | 23,107,304 | -0.04(-0.52%) |
Oct 24, 2013 | 6.853 | 6.897 | 6.792 | 6.882 | 24,098,312 | -0.04(-0.52%) |
Oct 23, 2013 | 6.918 | 6.983 | 6.861 | 6.918 | 31,145,256 | -0.06(-0.93%) |
Oct 22, 2013 | 7.041 | 7.178 | 6.875 | 6.983 | 71,792,528 | -0.26(-3.59%) |
Oct 21, 2013 | 7.250 | 7.308 | 7.185 | 7.243 | 28,223,508 | -0.05(-0.69%) |
Oct 18, 2013 | 7.178 | 7.297 | 7.142 | 7.294 | 43,146,268 | +0.12(+1.71%) |
Oct 17, 2013 | 7.048 | 7.178 | 7.012 | 7.171 | 22,689,006 | +0.09(+1.33%) |
Oct 16, 2013 | 6.962 | 7.092 | 6.954 | 7.077 | 18,486,244 | +0.17(+2.51%) |
Oct 15, 2013 | 6.998 | 7.012 | 6.875 | 6.904 | 15,855,054 | -0.11(-1.54%) |
Oct 14, 2013 | 6.882 | 7.019 | 6.853 | 7.012 | 17,122,892 | +0.09(+1.36%) |
Oct 11, 2013 | 6.803 | 6.962 | 6.781 | 6.918 | 22,964,534 | +0.09(+1.27%) |
Oct 10, 2013 | 6.796 | 6.890 | 6.767 | 6.832 | 34,887,980 | +0.14(+2.05%) |
Oct 09, 2013 | 6.673 | 6.731 | 6.630 | 6.695 | 20,603,012 | +0.04(+0.65%) |
Oct 08, 2013 | 6.695 | 6.789 | 6.644 | 6.651 | 20,709,118 | -0.04(-0.54%) |
Oct 07, 2013 | 6.731 | 6.774 | 6.688 | 6.688 | 12,658,091 | -0.12(-1.70%) |
Oct 04, 2013 | 6.724 | 6.832 | 6.716 | 6.803 | 16,241,394 | +0.09(+1.40%) |
Oct 03, 2013 | 6.731 | 6.803 | 6.659 | 6.709 | 24,619,686 | -0.02(-0.32%) |
Oct 02, 2013 | 6.702 | 6.789 | 6.673 | 6.731 | 13,444,710 | -0.05(-0.74%) |
Oct 01, 2013 | 6.680 | 6.796 | 6.680 | 6.781 | 16,816,842 | +0.07(+1.08%) |
Sep 27, 2013 | 6.666 | 6.832 | 6.630 | 6.709 | 29,002,726 | +0.09(+1.31%) |
Sep 26, 2013 | 6.673 | 6.724 | 6.587 | 6.623 | 10,469,574 | -0.05(-0.76%) |
Sep 25, 2013 | 6.623 | 6.731 | 6.518 | 6.673 | 27,625,520 | +0.04(+0.65%) |
Sep 24, 2013 | 6.493 | 6.688 | 6.377 | 6.630 | 32,439,232 | +0.09(+1.32%) |
Sep 23, 2013 | 6.673 | 6.680 | 6.514 | 6.543 | 31,823,912 | -0.16(-2.37%) |
Sep 20, 2013 | 6.666 | 6.724 | 6.623 | 6.702 | 29,005,110 | +0.06(+0.87%) |
Sep 19, 2013 | 6.940 | 6.954 | 6.601 | 6.644 | 51,090,292 | -0.29(-4.16%) |
Sep 18, 2013 | 6.954 | 7.034 | 6.897 | 6.933 | 21,842,600 | -0.02(-0.31%) |
Sep 17, 2013 | 6.926 | 6.954 | 6.879 | 6.954 | 15,799,885 | +0.04(+0.52%) |
Sep 16, 2013 | 6.933 | 6.947 | 6.882 | 6.918 | 13,430,997 | +0.05(+0.74%) |
Sep 13, 2013 | 6.825 | 6.882 | 6.781 | 6.868 | 9,588,229 | +0.03(+0.42%) |
Sep 12, 2013 | 6.882 | 6.904 | 6.810 | 6.839 | 11,666,314 | -0.05(-0.73%) |
Sep 11, 2013 | 6.954 | 6.976 | 6.853 | 6.890 | 11,330,364 | -0.06(-0.83%) |
Sep 10, 2013 | 6.904 | 7.008 | 6.890 | 6.947 | 23,247,258 | +0.09(+1.26%) |
Sep 09, 2013 | 6.897 | 6.904 | 6.782 | 6.861 | 21,124,232 | -0.01(-0.10%) |
Sep 06, 2013 | 6.933 | 6.947 | 6.746 | 6.868 | 18,429,240 | -0.01(-0.21%) |
Sep 05, 2013 | 6.832 | 6.933 | 6.832 | 6.883 | 12,619,955 | +0.06(+0.84%) |
Sep 04, 2013 | 6.739 | 6.897 | 6.717 | 6.825 | 22,696,324 | +0.10(+1.50%) |