Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.005 | 6.942 | 6.942 | 6.942 | 83,746 | -0.03(-0.40%) |
Dec 30, 2013 | 7.040 | 7.075 | 6.956 | 6.970 | 71,226 | -0.06(-0.90%) |
Dec 27, 2013 | 7.047 | 7.047 | 6.970 | 7.033 | 16,385 | +0.02(+0.30%) |
Dec 26, 2013 | 7.047 | 7.103 | 6.991 | 7.012 | 26,496 | -0.04(-0.50%) |
Dec 24, 2013 | 7.075 | 7.132 | 7.006 | 7.047 | 31,845 | -0.03(-0.40%) |
Dec 23, 2013 | 7.103 | 7.139 | 7.040 | 7.075 | 106,199 | +0.02(+0.30%) |
Dec 20, 2013 | 6.914 | 7.103 | 6.914 | 7.054 | 271,705 | +0.17(+2.45%) |
Dec 19, 2013 | 7.103 | 7.103 | 6.857 | 6.885 | 49,298 | -0.21(-2.97%) |
Dec 18, 2013 | 6.914 | 7.103 | 6.878 | 7.096 | 62,645 | +0.17(+2.44%) |
Dec 17, 2013 | 6.956 | 7.033 | 6.885 | 6.928 | 65,065 | -0.08(-1.10%) |
Dec 16, 2013 | 7.125 | 7.125 | 7.005 | 7.005 | 93,707 | -0.06(-0.80%) |
Dec 13, 2013 | 7.026 | 7.153 | 6.681 | 7.061 | 47,250 | +0.07(+1.01%) |
Dec 12, 2013 | 6.970 | 7.125 | 6.815 | 6.991 | 51,771 | +0.05(+0.71%) |
Dec 11, 2013 | 6.998 | 7.033 | 6.857 | 6.942 | 89,070 | -0.06(-0.80%) |
Dec 10, 2013 | 7.202 | 7.202 | 6.991 | 6.998 | 72,899 | -0.24(-3.30%) |
Dec 09, 2013 | 7.455 | 7.455 | 7.174 | 7.237 | 268,341 | -0.01(-0.10%) |
Dec 06, 2013 | 7.174 | 7.343 | 7.167 | 7.244 | 0 | +0.10(+1.38%) |
Dec 05, 2013 | 7.005 | 7.167 | 7.005 | 7.146 | 0 | +0.18(+2.52%) |
Dec 04, 2013 | 6.871 | 7.412 | 6.787 | 6.970 | 0 | +0.47(+7.25%) |
Dec 03, 2013 | 6.351 | 6.527 | 6.351 | 6.499 | 0 | +0.13(+1.99%) |
Dec 02, 2013 | 6.738 | 6.738 | 6.372 | 6.372 | 72,427 | -0.41(-6.11%) |
Nov 29, 2013 | 6.696 | 6.794 | 6.611 | 6.787 | 0 | +0.07(+1.05%) |
Nov 27, 2013 | 6.576 | 6.731 | 6.468 | 6.717 | 0 | +0.15(+2.36%) |
Nov 26, 2013 | 6.449 | 6.576 | 6.372 | 6.562 | 0 | +0.10(+1.52%) |
Nov 25, 2013 | 6.470 | 6.541 | 6.421 | 6.463 | 23,646 | -0.01(-0.11%) |
Nov 22, 2013 | 6.506 | 6.534 | 6.414 | 6.470 | 0 | -0.04(-0.65%) |
Nov 21, 2013 | 6.435 | 6.527 | 6.393 | 6.513 | 41,088 | +0.13(+1.98%) |
Nov 20, 2013 | 6.351 | 6.449 | 6.330 | 6.386 | 0 | +0.04(+0.67%) |
Nov 19, 2013 | 6.379 | 6.435 | 6.330 | 6.344 | 59,150 | -0.06(-0.88%) |
Nov 18, 2013 | 6.428 | 6.435 | 6.379 | 6.400 | 0 | -0.02(-0.33%) |
Nov 15, 2013 | 6.323 | 6.435 | 6.295 | 6.421 | 0 | +0.08(+1.33%) |
Nov 14, 2013 | 6.435 | 6.435 | 6.295 | 6.337 | 38,653 | -0.15(-2.38%) |
Nov 13, 2013 | 6.435 | 6.506 | 6.365 | 6.492 | 0 | +0.02(+0.33%) |
Nov 12, 2013 | 6.415 | 6.470 | 6.387 | 6.470 | 0 | +0.06(+0.98%) |
Nov 11, 2013 | 6.443 | 6.457 | 6.373 | 6.408 | 0 | -0.08(-1.29%) |
Nov 08, 2013 | 6.269 | 6.526 | 6.269 | 6.491 | 0 | +0.23(+3.67%) |
Nov 07, 2013 | 6.380 | 6.394 | 6.213 | 6.262 | 144,398 | -0.10(-1.64%) |
Nov 06, 2013 | 6.352 | 6.415 | 6.338 | 6.366 | 21,618 | +0.03(+0.55%) |
Nov 05, 2013 | 6.297 | 6.380 | 6.269 | 6.331 | 0 | -0.01(-0.11%) |
Nov 04, 2013 | 6.102 | 6.413 | 6.102 | 6.338 | 99,056 | +0.24(+4.00%) |
Nov 01, 2013 | 6.067 | 6.206 | 5.997 | 6.095 | 0 | +0.01(+0.11%) |
Oct 31, 2013 | 6.276 | 6.290 | 6.053 | 6.088 | 0 | -0.17(-2.67%) |
Oct 30, 2013 | 6.303 | 6.352 | 6.241 | 6.255 | 52,545 | -0.03(-0.55%) |
Oct 29, 2013 | 6.262 | 6.366 | 6.206 | 6.290 | 0 | +0.04(+0.67%) |
Oct 28, 2013 | 6.269 | 6.324 | 6.206 | 6.248 | 0 | -0.03(-0.55%) |
Oct 25, 2013 | 6.429 | 6.429 | 6.227 | 6.283 | 0 | -0.12(-1.85%) |
Oct 24, 2013 | 6.470 | 6.530 | 6.380 | 6.401 | 62,495 | -0.07(-1.08%) |
Oct 23, 2013 | 6.477 | 6.491 | 6.387 | 6.470 | 0 | -0.03(-0.43%) |
Oct 22, 2013 | 6.450 | 6.540 | 6.394 | 6.498 | 133,075 | +0.08(+1.19%) |
Oct 21, 2013 | 6.387 | 6.470 | 6.314 | 6.422 | 148,891 | +0.01(+0.22%) |
Oct 18, 2013 | 6.317 | 6.477 | 6.262 | 6.408 | 188,585 | +0.13(+1.99%) |
Oct 17, 2013 | 6.227 | 6.317 | 6.185 | 6.283 | 131,969 | +0.02(+0.33%) |
Oct 16, 2013 | 6.185 | 6.297 | 6.136 | 6.262 | 169,075 | +0.10(+1.58%) |
Oct 15, 2013 | 6.109 | 6.206 | 6.109 | 6.164 | 43,579 | +0.03(+0.57%) |
Oct 14, 2013 | 6.095 | 6.241 | 6.046 | 6.130 | 96,122 | -0.02(-0.34%) |
Oct 11, 2013 | 6.060 | 6.185 | 5.997 | 6.150 | 0 | +0.06(+0.91%) |
Oct 10, 2013 | 5.928 | 6.123 | 5.830 | 6.095 | 134,678 | +0.23(+3.91%) |
Oct 09, 2013 | 5.796 | 5.914 | 5.775 | 5.865 | 36,542 | +0.06(+0.96%) |
Oct 08, 2013 | 5.907 | 5.907 | 5.809 | 5.809 | 42,416 | -0.08(-1.30%) |
Oct 07, 2013 | 5.921 | 5.976 | 5.879 | 5.886 | 0 | -0.10(-1.74%) |
Oct 04, 2013 | 5.858 | 6.053 | 5.858 | 5.990 | 0 | +0.12(+2.01%) |
Oct 03, 2013 | 5.775 | 5.949 | 5.712 | 5.872 | 0 | +0.10(+1.81%) |
Oct 02, 2013 | 5.900 | 5.900 | 5.733 | 5.768 | 71,024 | -0.17(-2.81%) |