Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.870 | 6.880 | 6.745 | 6.780 | 329,262 | -0.05(-0.73%) |
Nov 28, 2013 | 6.750 | 6.890 | 6.750 | 6.830 | 160,502 | +0.02(+0.29%) |
Nov 27, 2013 | 6.840 | 6.890 | 6.780 | 6.810 | 520,480 | -0.06(-0.87%) |
Nov 26, 2013 | 6.900 | 6.940 | 6.830 | 6.870 | 1,375,357 | -0.03(-0.43%) |
Nov 25, 2013 | 6.870 | 6.920 | 6.860 | 6.900 | 286,571 | +0.03(+0.44%) |
Nov 22, 2013 | 6.880 | 6.905 | 6.820 | 6.870 | 393,391 | +0.01(+0.15%) |
Nov 21, 2013 | 6.760 | 6.880 | 6.740 | 6.860 | 356,171 | +0.09(+1.33%) |
Nov 20, 2013 | 6.680 | 6.790 | 6.680 | 6.770 | 488,819 | +0.09(+1.35%) |
Nov 19, 2013 | 6.660 | 6.830 | 6.660 | 6.680 | 608,432 | -0.01(-0.15%) |
Nov 18, 2013 | 6.580 | 6.730 | 6.560 | 6.690 | 682,952 | +0.13(+1.98%) |
Nov 15, 2013 | 6.590 | 6.630 | 6.560 | 6.560 | 582,888 | -0.07(-1.06%) |
Nov 14, 2013 | 6.720 | 6.750 | 6.570 | 6.630 | 502,831 | +0.08(+1.22%) |
Nov 12, 2013 | 6.540 | 6.610 | 6.540 | 6.550 | 258,710 | -0.01(-0.15%) |
Nov 11, 2013 | 6.680 | 6.680 | 6.515 | 6.560 | 289,281 | -0.09(-1.35%) |
Nov 08, 2013 | 6.820 | 6.850 | 6.600 | 6.650 | 542,188 | -0.17(-2.49%) |
Nov 07, 2013 | 6.820 | 6.910 | 6.780 | 6.820 | 4,064,635 | +0.03(+0.44%) |
Nov 06, 2013 | 6.800 | 6.850 | 6.720 | 6.790 | 710,322 | +0.07(+1.04%) |
Nov 05, 2013 | 6.810 | 6.820 | 6.700 | 6.720 | 447,754 | -0.09(-1.32%) |
Nov 04, 2013 | 6.740 | 6.810 | 6.700 | 6.810 | 400,402 | +0.11(+1.64%) |
Nov 01, 2013 | 6.720 | 6.780 | 6.680 | 6.700 | 370,466 | -0.03(-0.45%) |
Oct 31, 2013 | 6.750 | 6.790 | 6.640 | 6.730 | 2,254,613 | -0.06(-0.88%) |
Oct 30, 2013 | 6.840 | 6.840 | 6.710 | 6.790 | 384,669 | -0.01(-0.15%) |
Oct 29, 2013 | 6.800 | 6.870 | 6.790 | 6.800 | 295,067 | +0.00(+0.00%) |
Oct 28, 2013 | 6.890 | 6.890 | 6.790 | 6.800 | 540,129 | -0.03(-0.44%) |
Oct 25, 2013 | 6.800 | 6.870 | 6.780 | 6.830 | 365,074 | +0.03(+0.44%) |
Oct 24, 2013 | 6.800 | 6.860 | 6.740 | 6.800 | 347,478 | +0.00(+0.00%) |
Oct 23, 2013 | 6.710 | 6.815 | 6.640 | 6.800 | 599,207 | +0.10(+1.49%) |
Oct 22, 2013 | 6.810 | 6.860 | 6.650 | 6.700 | 2,141,608 | -0.06(-0.89%) |
Oct 21, 2013 | 6.630 | 6.810 | 6.590 | 6.760 | 1,754,927 | +0.19(+2.97%) |
Oct 18, 2013 | 6.400 | 6.580 | 6.400 | 6.565 | 684,677 | +0.18(+2.74%) |
Oct 17, 2013 | 6.250 | 6.390 | 6.230 | 6.390 | 773,470 | +0.12(+1.91%) |
Oct 16, 2013 | 6.160 | 6.270 | 6.150 | 6.270 | 378,995 | +0.10(+1.62%) |
Oct 15, 2013 | 6.200 | 6.280 | 6.160 | 6.170 | 476,567 | -0.01(-0.16%) |
Oct 11, 2013 | 6.180 | 6.180 | 6.180 | 0 | +0.07(+1.15%) | |
Oct 10, 2013 | 6.110 | 6.190 | 6.040 | 6.110 | 574,627 | +0.02(+0.33%) |
Oct 09, 2013 | 6.190 | 6.210 | 6.080 | 6.090 | 601,688 | -0.06(-0.98%) |
Oct 08, 2013 | 6.170 | 6.215 | 6.120 | 6.150 | 357,966 | -0.02(-0.32%) |
Oct 07, 2013 | 6.300 | 6.300 | 6.160 | 6.170 | 549,434 | -0.13(-2.06%) |
Oct 04, 2013 | 6.380 | 6.390 | 6.290 | 6.300 | 448,386 | -0.05(-0.79%) |
Oct 03, 2013 | 6.420 | 6.480 | 6.350 | 6.350 | 446,846 | -0.03(-0.47%) |
Oct 02, 2013 | 6.380 | 6.400 | 6.330 | 6.380 | 384,788 | -0.01(-0.16%) |
Oct 01, 2013 | 6.370 | 6.410 | 6.310 | 6.390 | 281,595 | -0.01(-0.16%) |
Sep 27, 2013 | 6.410 | 6.440 | 6.330 | 6.400 | 731,264 | +0.00(+0.00%) |
Sep 26, 2013 | 6.560 | 6.570 | 6.370 | 6.400 | 1,895,879 | -0.24(-3.61%) |
Sep 25, 2013 | 6.560 | 6.650 | 6.550 | 6.640 | 529,542 | +0.12(+1.84%) |
Sep 24, 2013 | 6.450 | 6.560 | 6.450 | 6.520 | 324,061 | +0.08(+1.24%) |
Sep 23, 2013 | 6.390 | 6.500 | 6.390 | 6.440 | 608,643 | +0.06(+0.94%) |
Sep 20, 2013 | 6.500 | 6.500 | 6.360 | 6.380 | 892,152 | -0.14(-2.15%) |
Sep 19, 2013 | 6.460 | 6.570 | 6.460 | 6.520 | 985,352 | +0.05(+0.77%) |
Sep 18, 2013 | 6.450 | 6.540 | 6.360 | 6.470 | 1,052,246 | -0.02(-0.31%) |
Sep 17, 2013 | 6.500 | 6.590 | 6.420 | 6.490 | 379,016 | -0.03(-0.46%) |
Sep 16, 2013 | 6.410 | 6.590 | 6.370 | 6.520 | 759,047 | +0.15(+2.35%) |
Sep 13, 2013 | 6.250 | 6.400 | 6.250 | 6.370 | 819,762 | +0.12(+1.92%) |
Sep 12, 2013 | 6.320 | 6.330 | 6.210 | 6.250 | 957,176 | -0.09(-1.42%) |
Sep 11, 2013 | 6.320 | 6.390 | 6.290 | 6.340 | 511,813 | -0.01(-0.16%) |
Sep 10, 2013 | 6.280 | 6.400 | 6.160 | 6.350 | 806,840 | +0.03(+0.47%) |
Sep 09, 2013 | 6.560 | 6.630 | 6.320 | 6.320 | 827,295 | -0.27(-4.10%) |
Sep 06, 2013 | 6.830 | 6.830 | 6.530 | 6.590 | 584,968 | -0.19(-2.80%) |
Sep 05, 2013 | 6.770 | 6.800 | 6.715 | 6.780 | 214,688 | +0.01(+0.15%) |
Sep 04, 2013 | 6.660 | 6.790 | 6.650 | 6.770 | 252,564 | +0.13(+1.96%) |