Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.243 | 7.269 | 7.194 | 7.212 | 193,642 | -0.03(-0.42%) |
Nov 27, 2013 | 7.243 | 7.253 | 7.230 | 7.243 | 576,578 | -0.00(-0.04%) |
Nov 26, 2013 | 7.235 | 7.287 | 7.216 | 7.246 | 387,776 | +0.02(+0.32%) |
Nov 25, 2013 | 7.251 | 7.302 | 7.212 | 7.223 | 569,206 | -0.03(-0.42%) |
Nov 22, 2013 | 7.220 | 7.274 | 7.210 | 7.253 | 904,403 | +0.04(+0.57%) |
Nov 21, 2013 | 7.146 | 7.223 | 7.125 | 7.212 | 430,535 | +0.07(+1.01%) |
Nov 20, 2013 | 7.130 | 7.189 | 7.115 | 7.140 | 449,650 | +0.00(+0.00%) |
Nov 19, 2013 | 7.128 | 7.181 | 7.033 | 7.140 | 3,558,994 | -0.01(-0.11%) |
Nov 18, 2013 | 7.115 | 7.225 | 7.115 | 7.148 | 467,611 | +0.02(+0.25%) |
Nov 15, 2013 | 7.058 | 7.153 | 7.028 | 7.130 | 454,253 | +0.07(+0.98%) |
Nov 14, 2013 | 6.997 | 7.071 | 6.997 | 7.061 | 267,810 | +0.05(+0.66%) |
Nov 13, 2013 | 6.951 | 7.026 | 6.938 | 7.015 | 363,567 | +0.03(+0.44%) |
Nov 12, 2013 | 6.994 | 6.999 | 6.923 | 6.984 | 395,362 | -0.02(-0.26%) |
Nov 11, 2013 | 6.935 | 7.025 | 6.910 | 7.002 | 1,369,967 | +0.08(+1.19%) |
Nov 08, 2013 | 6.876 | 6.994 | 6.830 | 6.920 | 805,245 | +0.07(+0.97%) |
Nov 07, 2013 | 7.010 | 7.074 | 6.843 | 6.853 | 751,729 | -0.17(-2.41%) |
Nov 06, 2013 | 6.915 | 7.043 | 6.915 | 7.023 | 733,097 | +0.12(+1.78%) |
Nov 05, 2013 | 6.933 | 6.991 | 6.894 | 6.899 | 676,038 | -0.09(-1.24%) |
Nov 04, 2013 | 6.999 | 7.052 | 6.958 | 6.986 | 900,259 | -0.02(-0.25%) |
Nov 01, 2013 | 7.024 | 7.024 | 6.935 | 7.004 | 557,473 | -0.04(-0.51%) |
Oct 31, 2013 | 7.093 | 7.113 | 7.040 | 7.040 | 395,026 | -0.04(-0.50%) |
Oct 30, 2013 | 7.182 | 7.182 | 7.073 | 7.075 | 298,088 | -0.09(-1.24%) |
Oct 29, 2013 | 7.203 | 7.218 | 7.096 | 7.164 | 458,206 | -0.02(-0.28%) |
Oct 28, 2013 | 7.175 | 7.208 | 7.131 | 7.185 | 453,585 | -0.02(-0.21%) |
Oct 25, 2013 | 7.144 | 7.231 | 7.103 | 7.200 | 519,921 | +0.04(+0.61%) |
Oct 24, 2013 | 7.220 | 7.253 | 7.146 | 7.157 | 551,674 | -0.04(-0.50%) |
Oct 23, 2013 | 7.144 | 7.350 | 7.144 | 7.192 | 539,757 | +0.05(+0.64%) |
Oct 22, 2013 | 7.118 | 7.178 | 7.047 | 7.146 | 421,710 | +0.06(+0.83%) |
Oct 21, 2013 | 7.040 | 7.111 | 6.991 | 7.088 | 230,730 | +0.04(+0.51%) |
Oct 18, 2013 | 7.070 | 7.118 | 6.973 | 7.052 | 556,307 | +0.01(+0.14%) |
Oct 17, 2013 | 6.938 | 7.057 | 6.922 | 7.042 | 529,816 | +0.09(+1.24%) |
Oct 16, 2013 | 6.907 | 7.001 | 6.899 | 6.955 | 406,480 | +0.07(+0.96%) |
Oct 15, 2013 | 6.902 | 6.930 | 6.877 | 6.889 | 312,725 | -0.04(-0.55%) |
Oct 14, 2013 | 6.841 | 6.938 | 6.841 | 6.927 | 266,460 | +0.03(+0.41%) |
Oct 11, 2013 | 6.818 | 6.907 | 6.749 | 6.899 | 326,146 | +0.08(+1.12%) |
Oct 10, 2013 | 6.731 | 6.838 | 6.698 | 6.823 | 278,950 | +0.14(+2.13%) |
Oct 09, 2013 | 6.691 | 6.757 | 6.652 | 6.680 | 513,835 | +0.01(+0.11%) |
Oct 08, 2013 | 6.686 | 6.714 | 6.668 | 6.673 | 538,524 | -0.01(-0.15%) |
Oct 07, 2013 | 6.683 | 6.808 | 6.675 | 6.683 | 918,709 | -0.08(-1.17%) |
Oct 04, 2013 | 6.749 | 6.798 | 6.729 | 6.762 | 444,632 | +0.03(+0.38%) |
Oct 03, 2013 | 6.729 | 6.767 | 6.665 | 6.736 | 633,272 | -0.01(-0.19%) |
Oct 02, 2013 | 6.798 | 6.798 | 6.691 | 6.749 | 373,325 | -0.08(-1.12%) |
Oct 01, 2013 | 6.762 | 6.922 | 6.762 | 6.826 | 1,385,259 | +0.07(+1.09%) |
Sep 30, 2013 | 6.706 | 6.785 | 6.689 | 6.752 | 884,754 | -0.01(-0.19%) |
Sep 27, 2013 | 6.721 | 6.785 | 6.693 | 6.764 | 498,675 | +0.02(+0.30%) |
Sep 26, 2013 | 6.645 | 6.752 | 6.599 | 6.744 | 564,988 | +0.12(+1.85%) |
Sep 25, 2013 | 6.617 | 6.637 | 6.594 | 6.622 | 934,760 | -0.00(-0.04%) |
Sep 24, 2013 | 6.551 | 6.629 | 6.500 | 6.624 | 504,490 | +0.06(+0.89%) |
Sep 23, 2013 | 6.566 | 6.598 | 6.520 | 6.566 | 458,599 | -0.03(-0.50%) |
Sep 20, 2013 | 6.675 | 6.698 | 6.594 | 6.599 | 1,384,027 | -0.05(-0.73%) |
Sep 19, 2013 | 6.658 | 6.668 | 6.617 | 6.647 | 340,850 | +0.01(+0.12%) |
Sep 18, 2013 | 6.556 | 6.665 | 6.517 | 6.640 | 525,449 | +0.07(+1.12%) |
Sep 17, 2013 | 6.510 | 6.571 | 6.505 | 6.566 | 416,390 | +0.02(+0.35%) |
Sep 16, 2013 | 6.530 | 6.553 | 6.474 | 6.543 | 295,967 | +0.07(+1.06%) |
Sep 13, 2013 | 6.489 | 6.502 | 6.446 | 6.474 | 294,695 | +0.01(+0.20%) |
Sep 12, 2013 | 6.449 | 6.500 | 6.431 | 6.461 | 266,480 | +0.02(+0.32%) |
Sep 11, 2013 | 6.446 | 6.495 | 6.423 | 6.441 | 222,587 | -0.02(-0.35%) |
Sep 10, 2013 | 6.416 | 6.466 | 6.405 | 6.464 | 278,271 | +0.09(+1.36%) |
Sep 09, 2013 | 6.347 | 6.403 | 6.319 | 6.377 | 340,736 | +0.06(+0.89%) |
Sep 06, 2013 | 6.321 | 6.390 | 6.265 | 6.321 | 444,126 | +0.01(+0.12%) |
Sep 05, 2013 | 6.298 | 6.385 | 6.283 | 6.314 | 524,601 | +0.01(+0.16%) |
Sep 04, 2013 | 6.174 | 6.337 | 6.174 | 6.303 | 734,035 | +0.11(+1.81%) |