Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.955 | 6.972 | 6.834 | 6.857 | 2,214,670 | +0.05(+0.76%) |
Nov 27, 2013 | 6.828 | 6.880 | 6.782 | 6.805 | 2,276,749 | +0.07(+1.03%) |
Nov 26, 2013 | 6.638 | 6.747 | 6.620 | 6.736 | 2,757,443 | +0.13(+1.92%) |
Nov 25, 2013 | 6.620 | 6.644 | 6.592 | 6.609 | 1,281,515 | -0.03(-0.52%) |
Nov 22, 2013 | 6.609 | 6.644 | 6.586 | 6.644 | 1,608,882 | +0.13(+2.04%) |
Nov 21, 2013 | 6.482 | 6.511 | 6.453 | 6.511 | 3,266,221 | +0.09(+1.44%) |
Nov 20, 2013 | 6.476 | 6.534 | 6.387 | 6.419 | 1,893,587 | -0.11(-1.68%) |
Nov 19, 2013 | 6.569 | 6.597 | 6.499 | 6.528 | 3,665,695 | -0.07(-1.14%) |
Nov 18, 2013 | 6.649 | 6.672 | 6.597 | 6.603 | 3,135,578 | +0.06(+0.97%) |
Nov 15, 2013 | 6.540 | 6.551 | 6.482 | 6.540 | 1,429,083 | +0.02(+0.35%) |
Nov 14, 2013 | 6.419 | 6.534 | 6.396 | 6.517 | 2,380,206 | +0.02(+0.27%) |
Nov 13, 2013 | 6.407 | 6.511 | 6.407 | 6.499 | 1,711,953 | +0.01(+0.18%) |
Nov 12, 2013 | 6.517 | 6.569 | 6.468 | 6.488 | 1,278,477 | -0.09(-1.40%) |
Nov 11, 2013 | 6.557 | 6.597 | 6.546 | 6.580 | 1,633,762 | +0.07(+1.15%) |
Nov 08, 2013 | 6.476 | 6.522 | 6.430 | 6.505 | 3,634,910 | -0.01(-0.18%) |
Nov 07, 2013 | 6.724 | 6.776 | 6.502 | 6.517 | 3,182,831 | -0.10(-1.57%) |
Nov 06, 2013 | 6.586 | 6.644 | 6.580 | 6.620 | 2,067,555 | +0.11(+1.68%) |
Nov 05, 2013 | 6.557 | 6.569 | 6.499 | 6.511 | 2,385,692 | -0.18(-2.67%) |
Nov 04, 2013 | 6.695 | 6.707 | 6.655 | 6.690 | 1,320,140 | +0.03(+0.52%) |
Nov 01, 2013 | 6.719 | 6.736 | 6.620 | 6.655 | 2,360,450 | -0.08(-1.20%) |
Oct 31, 2013 | 6.753 | 6.776 | 6.678 | 6.736 | 3,204,472 | +0.02(+0.34%) |
Oct 30, 2013 | 6.770 | 6.799 | 6.707 | 6.713 | 5,139,502 | -0.13(-1.94%) |
Oct 29, 2013 | 6.840 | 6.868 | 6.822 | 6.845 | 2,845,317 | +0.04(+0.59%) |
Oct 28, 2013 | 6.840 | 6.840 | 6.788 | 6.805 | 5,977,987 | -0.12(-1.75%) |
Oct 25, 2013 | 7.018 | 7.024 | 6.912 | 6.926 | 8,972,100 | -0.21(-2.91%) |
Oct 24, 2013 | 7.209 | 7.220 | 7.065 | 7.134 | 10,485,215 | +0.10(+1.48%) |
Oct 23, 2013 | 7.180 | 7.186 | 6.991 | 7.030 | 19,234,238 | -0.30(-4.09%) |
Oct 22, 2013 | 7.364 | 7.438 | 7.313 | 7.330 | 7,162,801 | +0.01(+0.16%) |
Oct 21, 2013 | 7.376 | 7.411 | 7.284 | 7.318 | 9,311,295 | -0.05(-0.70%) |
Oct 18, 2013 | 7.353 | 7.382 | 7.336 | 7.370 | 1,630,339 | +0.07(+0.95%) |
Oct 17, 2013 | 7.186 | 7.301 | 7.174 | 7.301 | 2,068,543 | +0.08(+1.12%) |
Oct 16, 2013 | 7.180 | 7.238 | 7.174 | 7.220 | 2,583,927 | +0.18(+2.62%) |
Oct 15, 2013 | 7.007 | 7.059 | 7.007 | 7.036 | 2,282,090 | +0.01(+0.08%) |
Oct 14, 2013 | 6.949 | 7.059 | 6.949 | 7.030 | 1,978,098 | +0.04(+0.58%) |
Oct 11, 2013 | 6.926 | 7.030 | 6.920 | 6.990 | 5,942,483 | +0.03(+0.50%) |
Oct 10, 2013 | 6.851 | 6.967 | 6.845 | 6.955 | 3,468,296 | +0.26(+3.88%) |
Oct 09, 2013 | 6.672 | 6.724 | 6.649 | 6.695 | 1,850,339 | +0.13(+1.93%) |
Oct 08, 2013 | 6.649 | 6.655 | 6.563 | 6.569 | 3,052,252 | -0.13(-1.89%) |
Oct 07, 2013 | 6.661 | 6.730 | 6.644 | 6.695 | 1,893,391 | -0.03(-0.43%) |
Oct 04, 2013 | 6.684 | 6.765 | 6.672 | 6.724 | 1,977,260 | +0.11(+1.66%) |
Oct 03, 2013 | 6.626 | 6.649 | 6.600 | 6.615 | 1,657,289 | -0.09(-1.38%) |
Oct 02, 2013 | 6.667 | 6.707 | 6.609 | 6.707 | 2,495,030 | +0.11(+1.66%) |
Oct 01, 2013 | 6.551 | 6.620 | 6.546 | 6.597 | 2,004,269 | +0.15(+2.33%) |
Sep 30, 2013 | 6.401 | 6.482 | 6.390 | 6.447 | 2,122,487 | +0.00(+0.00%) |
Sep 27, 2013 | 6.465 | 6.488 | 6.367 | 6.447 | 1,370,562 | -0.02(-0.36%) |
Sep 26, 2013 | 6.499 | 6.511 | 6.442 | 6.471 | 1,448,015 | -0.04(-0.62%) |
Sep 25, 2013 | 6.459 | 6.522 | 6.430 | 6.511 | 2,381,326 | +0.22(+3.46%) |
Sep 24, 2013 | 6.304 | 6.344 | 6.272 | 6.293 | 2,223,751 | +0.02(+0.27%) |
Sep 23, 2013 | 6.265 | 6.299 | 6.215 | 6.276 | 2,323,452 | +0.00(+0.00%) |
Sep 20, 2013 | 6.248 | 6.304 | 6.231 | 6.276 | 2,188,178 | -0.02(-0.36%) |
Sep 19, 2013 | 6.327 | 6.333 | 6.226 | 6.299 | 2,862,196 | -0.04(-0.62%) |
Sep 18, 2013 | 6.102 | 6.355 | 6.079 | 6.338 | 4,150,322 | +0.31(+5.23%) |
Sep 17, 2013 | 5.973 | 6.040 | 5.973 | 6.023 | 2,270,736 | +0.03(+0.56%) |
Sep 16, 2013 | 5.995 | 6.012 | 5.973 | 5.989 | 3,027,151 | +0.04(+0.66%) |
Sep 13, 2013 | 5.922 | 5.950 | 5.905 | 5.950 | 1,272,071 | +0.03(+0.47%) |
Sep 12, 2013 | 5.905 | 5.952 | 5.894 | 5.922 | 2,036,574 | -0.01(-0.19%) |
Sep 11, 2013 | 5.860 | 5.933 | 5.854 | 5.933 | 2,331,801 | +0.11(+1.83%) |
Sep 10, 2013 | 5.809 | 5.832 | 5.781 | 5.826 | 2,394,846 | +0.12(+2.17%) |
Sep 09, 2013 | 5.669 | 5.714 | 5.666 | 5.703 | 3,364,837 | +0.07(+1.20%) |
Sep 06, 2013 | 5.646 | 5.680 | 5.579 | 5.635 | 3,893,524 | +0.03(+0.60%) |
Sep 05, 2013 | 5.523 | 5.610 | 5.514 | 5.601 | 9,114,966 | +0.01(+0.10%) |
Sep 04, 2013 | 5.495 | 5.596 | 5.478 | 5.596 | 4,394,627 | +0.09(+1.63%) |