Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 7.195 | 7.222 | 7.168 | 7.195 | 112,133 | +0.03(+0.38%) |
Oct 30, 2013 | 7.173 | 7.195 | 7.157 | 7.168 | 167,662 | +0.02(+0.23%) |
Oct 29, 2013 | 7.146 | 7.217 | 7.118 | 7.151 | 315,957 | +0.04(+0.54%) |
Oct 28, 2013 | 7.058 | 7.129 | 7.043 | 7.113 | 202,087 | +0.10(+1.41%) |
Oct 25, 2013 | 7.036 | 7.075 | 7.009 | 7.014 | 208,877 | +0.01(+0.08%) |
Oct 24, 2013 | 6.998 | 7.047 | 6.990 | 7.009 | 301,126 | +0.04(+0.63%) |
Oct 23, 2013 | 6.932 | 6.976 | 6.897 | 6.965 | 183,346 | +0.07(+1.03%) |
Oct 22, 2013 | 6.894 | 6.899 | 6.845 | 6.894 | 178,307 | +0.04(+0.56%) |
Oct 21, 2013 | 6.801 | 6.877 | 6.790 | 6.856 | 147,190 | +0.04(+0.56%) |
Oct 18, 2013 | 6.817 | 6.850 | 6.806 | 6.817 | 320,598 | +0.01(+0.08%) |
Oct 17, 2013 | 6.686 | 6.850 | 6.686 | 6.812 | 204,391 | +0.12(+1.80%) |
Oct 16, 2013 | 6.653 | 6.708 | 6.598 | 6.691 | 305,226 | +0.07(+0.99%) |
Oct 15, 2013 | 6.653 | 6.675 | 6.620 | 6.626 | 229,429 | -0.05(-0.82%) |
Oct 14, 2013 | 6.653 | 6.691 | 6.643 | 6.680 | 556,540 | +0.01(+0.08%) |
Oct 11, 2013 | 6.658 | 6.680 | 6.587 | 6.675 | 433,644 | +0.00(+0.00%) |
Oct 10, 2013 | 6.713 | 6.713 | 6.669 | 6.675 | 112,887 | -0.02(-0.25%) |
Oct 09, 2013 | 6.653 | 6.702 | 6.642 | 6.691 | 96,957 | +0.06(+0.84%) |
Oct 08, 2013 | 6.647 | 6.647 | 6.587 | 6.636 | 230,953 | +0.02(+0.25%) |
Oct 07, 2013 | 6.723 | 6.728 | 6.581 | 6.620 | 267,829 | -0.11(-1.57%) |
Oct 04, 2013 | 6.734 | 6.734 | 6.717 | 6.725 | 195,630 | +0.00(+0.03%) |
Oct 03, 2013 | 6.766 | 6.766 | 6.717 | 6.723 | 90,205 | -0.03(-0.40%) |
Oct 02, 2013 | 6.772 | 6.772 | 6.717 | 6.750 | 206,722 | -0.01(-0.08%) |
Oct 01, 2013 | 6.756 | 6.777 | 6.739 | 6.756 | 141,049 | -0.03(-0.48%) |
Sep 30, 2013 | 6.761 | 6.793 | 6.717 | 6.788 | 251,099 | +0.05(+0.73%) |
Sep 27, 2013 | 6.734 | 6.799 | 6.723 | 6.739 | 274,352 | +0.02(+0.24%) |
Sep 26, 2013 | 6.685 | 6.761 | 6.674 | 6.723 | 109,473 | +0.04(+0.57%) |
Sep 25, 2013 | 6.663 | 6.712 | 6.663 | 6.685 | 175,596 | +0.01(+0.16%) |
Sep 24, 2013 | 6.609 | 6.717 | 6.592 | 6.674 | 272,909 | +0.07(+0.99%) |
Sep 23, 2013 | 6.614 | 6.668 | 6.592 | 6.609 | 247,106 | -0.02(-0.25%) |
Sep 20, 2013 | 6.658 | 6.676 | 6.609 | 6.625 | 339,341 | -0.04(-0.65%) |
Sep 19, 2013 | 6.826 | 6.826 | 6.652 | 6.668 | 399,743 | -0.11(-1.61%) |
Sep 18, 2013 | 6.652 | 6.810 | 6.581 | 6.777 | 235,854 | +0.14(+2.13%) |
Sep 17, 2013 | 6.587 | 6.641 | 6.581 | 6.636 | 261,264 | +0.05(+0.74%) |
Sep 16, 2013 | 6.603 | 6.658 | 6.587 | 6.587 | 278,919 | +0.07(+1.09%) |
Sep 13, 2013 | 6.435 | 6.527 | 6.435 | 6.516 | 181,786 | +0.06(+0.93%) |
Sep 12, 2013 | 6.446 | 6.489 | 6.429 | 6.456 | 95,980 | +0.03(+0.42%) |
Sep 11, 2013 | 6.456 | 6.467 | 6.407 | 6.429 | 154,023 | +0.01(+0.10%) |
Sep 10, 2013 | 6.418 | 6.450 | 6.401 | 6.423 | 330,181 | -0.02(-0.25%) |
Sep 09, 2013 | 6.428 | 6.472 | 6.428 | 6.439 | 107,621 | +0.02(+0.34%) |
Sep 06, 2013 | 6.482 | 6.488 | 6.412 | 6.418 | 290,912 | -0.06(-0.92%) |
Sep 05, 2013 | 6.482 | 6.493 | 6.459 | 6.477 | 116,953 | +0.02(+0.25%) |
Sep 04, 2013 | 6.482 | 6.525 | 6.455 | 6.461 | 171,434 | -0.05(-0.83%) |
Sep 03, 2013 | 6.531 | 6.537 | 6.428 | 6.515 | 248,688 | +0.03(+0.42%) |
Aug 30, 2013 | 6.482 | 6.515 | 6.459 | 6.488 | 138,493 | +0.01(+0.08%) |
Aug 29, 2013 | 6.488 | 6.493 | 6.445 | 6.482 | 163,254 | -0.00(-0.02%) |
Aug 28, 2013 | 6.461 | 6.515 | 6.461 | 6.484 | 95,115 | +0.04(+0.69%) |
Aug 27, 2013 | 6.434 | 6.472 | 6.428 | 6.439 | 223,368 | -0.03(-0.42%) |
Aug 26, 2013 | 6.509 | 6.537 | 6.461 | 6.466 | 143,456 | -0.06(-0.91%) |
Aug 23, 2013 | 6.477 | 6.558 | 6.472 | 6.526 | 213,220 | +0.03(+0.50%) |
Aug 22, 2013 | 6.423 | 6.509 | 6.423 | 6.493 | 201,480 | +0.04(+0.67%) |
Aug 21, 2013 | 6.423 | 6.472 | 6.406 | 6.450 | 188,514 | +0.03(+0.42%) |
Aug 20, 2013 | 6.347 | 6.450 | 6.326 | 6.423 | 244,001 | +0.11(+1.80%) |
Aug 19, 2013 | 6.364 | 6.385 | 6.310 | 6.310 | 313,350 | -0.03(-0.43%) |
Aug 16, 2013 | 6.412 | 6.412 | 6.337 | 6.337 | 301,171 | -0.08(-1.26%) |
Aug 15, 2013 | 6.466 | 6.466 | 6.385 | 6.418 | 325,236 | -0.05(-0.75%) |
Aug 14, 2013 | 6.477 | 6.488 | 6.461 | 6.466 | 245,557 | -0.02(-0.25%) |
Aug 13, 2013 | 6.564 | 6.564 | 6.455 | 6.482 | 317,284 | -0.08(-1.23%) |
Aug 12, 2013 | 6.526 | 6.564 | 6.504 | 6.564 | 386,922 | +0.11(+1.67%) |
Aug 09, 2013 | 6.428 | 6.477 | 6.418 | 6.455 | 241,222 | +0.02(+0.25%) |
Aug 08, 2013 | 6.482 | 6.504 | 6.428 | 6.439 | 232,988 | -0.02(-0.32%) |
Aug 07, 2013 | 6.444 | 6.503 | 6.423 | 6.460 | 250,116 | -0.01(-0.08%) |
Aug 06, 2013 | 6.594 | 6.594 | 6.449 | 6.466 | 311,327 | -0.11(-1.63%) |
Aug 05, 2013 | 6.648 | 6.648 | 6.562 | 6.573 | 149,906 | -0.08(-1.21%) |
Aug 02, 2013 | 6.616 | 6.653 | 6.601 | 6.653 | 282,049 | +0.06(+0.90%) |