Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.662 | 6.713 | 6.654 | 6.709 | 0 | +0.05(+0.77%) |
Nov 27, 2013 | 6.618 | 6.662 | 6.611 | 6.658 | 0 | +0.04(+0.55%) |
Nov 26, 2013 | 6.658 | 6.669 | 6.589 | 6.622 | 0 | -0.04(-0.55%) |
Nov 25, 2013 | 6.669 | 6.695 | 6.647 | 6.658 | 0 | -0.01(-0.11%) |
Nov 22, 2013 | 6.622 | 6.676 | 6.589 | 6.665 | 0 | +0.05(+0.72%) |
Nov 21, 2013 | 6.574 | 6.640 | 6.552 | 6.618 | 3,123,446 | +0.06(+0.95%) |
Nov 20, 2013 | 6.581 | 6.622 | 6.549 | 6.556 | 0 | +0.01(+0.17%) |
Nov 19, 2013 | 6.570 | 6.570 | 6.505 | 6.545 | 0 | -0.03(-0.50%) |
Nov 18, 2013 | 6.560 | 6.592 | 6.538 | 6.578 | 5,041,630 | +0.03(+0.45%) |
Nov 15, 2013 | 6.549 | 6.552 | 6.518 | 6.549 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 6.454 | 6.538 | 6.454 | 6.530 | 0 | +0.08(+1.19%) |
Nov 12, 2013 | 6.417 | 6.465 | 6.399 | 6.454 | 3,305,520 | +0.05(+0.86%) |
Nov 11, 2013 | 6.414 | 6.428 | 6.373 | 6.399 | 0 | -0.02(-0.28%) |
Nov 08, 2013 | 6.337 | 6.417 | 6.300 | 6.417 | 0 | +0.06(+0.98%) |
Nov 07, 2013 | 6.443 | 6.454 | 6.355 | 6.355 | 3,631,775 | -0.10(-1.50%) |
Nov 06, 2013 | 6.439 | 6.481 | 6.424 | 6.452 | 3,580,070 | +0.05(+0.86%) |
Nov 05, 2013 | 6.388 | 6.512 | 6.333 | 6.397 | 0 | +0.10(+1.56%) |
Nov 04, 2013 | 6.330 | 6.351 | 6.271 | 6.299 | 0 | -0.02(-0.32%) |
Nov 01, 2013 | 6.333 | 6.352 | 6.293 | 6.319 | 0 | -0.02(-0.35%) |
Oct 31, 2013 | 6.381 | 6.388 | 6.337 | 6.341 | 2,583,957 | -0.03(-0.40%) |
Oct 30, 2013 | 6.399 | 6.424 | 6.366 | 6.366 | 2,897,903 | -0.05(-0.80%) |
Oct 29, 2013 | 6.443 | 6.461 | 6.403 | 6.417 | 4,349,394 | -0.01(-0.11%) |
Oct 28, 2013 | 6.428 | 6.443 | 6.403 | 6.424 | 3,832,955 | +0.00(+0.06%) |
Oct 25, 2013 | 6.435 | 6.435 | 6.406 | 6.421 | 0 | +0.01(+0.17%) |
Oct 24, 2013 | 6.424 | 6.443 | 6.403 | 6.410 | 2,426,111 | +0.01(+0.11%) |
Oct 23, 2013 | 6.333 | 6.410 | 6.315 | 6.403 | 4,114,290 | +0.07(+1.15%) |
Oct 22, 2013 | 6.362 | 6.384 | 6.330 | 6.330 | 2,845,203 | -0.02(-0.34%) |
Oct 21, 2013 | 6.351 | 6.366 | 6.330 | 6.351 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 6.370 | 6.377 | 6.344 | 6.351 | 2,881,535 | +0.00(+0.00%) |
Oct 17, 2013 | 6.271 | 6.362 | 6.246 | 6.351 | 4,172,675 | +0.08(+1.28%) |
Oct 16, 2013 | 6.242 | 6.293 | 6.241 | 6.271 | 2,699,603 | +0.04(+0.64%) |
Oct 15, 2013 | 6.300 | 6.304 | 6.224 | 6.231 | 3,471,979 | -0.08(-1.22%) |
Oct 14, 2013 | 6.308 | 6.319 | 6.268 | 6.308 | 2,204,848 | -0.02(-0.35%) |
Oct 11, 2013 | 6.216 | 6.330 | 6.216 | 6.330 | 0 | +0.04(+0.58%) |
Oct 10, 2013 | 6.246 | 6.297 | 6.246 | 6.293 | 3,487,337 | +0.06(+1.00%) |
Oct 09, 2013 | 6.242 | 6.271 | 6.195 | 6.231 | 3,826,180 | +0.00(+0.06%) |
Oct 08, 2013 | 6.246 | 6.271 | 6.224 | 6.227 | 3,747,063 | -0.03(-0.55%) |
Oct 07, 2013 | 6.282 | 6.282 | 6.238 | 6.262 | 0 | -0.04(-0.61%) |
Oct 04, 2013 | 6.278 | 6.315 | 6.260 | 6.300 | 2,645,262 | +0.02(+0.35%) |
Oct 03, 2013 | 6.293 | 6.333 | 6.268 | 6.278 | 3,807,557 | -0.04(-0.69%) |
Oct 02, 2013 | 6.308 | 6.370 | 6.286 | 6.322 | 0 | -0.03(-0.40%) |
Oct 01, 2013 | 6.289 | 6.359 | 6.275 | 6.348 | 4,843,809 | +0.04(+0.58%) |
Sep 27, 2013 | 6.297 | 6.330 | 6.198 | 6.311 | 0 | -0.01(-0.12%) |
Sep 26, 2013 | 6.231 | 6.322 | 6.227 | 6.319 | 26,514,992 | -0.09(-1.42%) |
Sep 25, 2013 | 6.399 | 6.465 | 6.370 | 6.410 | 4,786,997 | +0.04(+0.69%) |
Sep 24, 2013 | 6.377 | 6.404 | 6.337 | 6.366 | 2,907,286 | +0.00(+0.06%) |
Sep 23, 2013 | 6.337 | 6.370 | 6.322 | 6.362 | 0 | -0.01(-0.11%) |
Sep 20, 2013 | 6.439 | 6.479 | 6.311 | 6.370 | 0 | -0.07(-1.02%) |
Sep 19, 2013 | 6.479 | 6.527 | 6.435 | 6.435 | 6,225,789 | -0.05(-0.79%) |
Sep 18, 2013 | 6.373 | 6.507 | 6.337 | 6.487 | 7,202,797 | +0.12(+1.89%) |
Sep 17, 2013 | 6.351 | 6.381 | 6.330 | 6.366 | 2,574,774 | +0.01(+0.23%) |
Sep 16, 2013 | 6.355 | 6.395 | 6.319 | 6.351 | 3,403,414 | +0.03(+0.52%) |
Sep 13, 2013 | 6.355 | 6.366 | 6.315 | 6.319 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.381 | 6.424 | 6.348 | 6.348 | 0 | -0.02(-0.34%) |
Sep 11, 2013 | 6.323 | 6.388 | 6.300 | 6.370 | 5,573,723 | +0.03(+0.51%) |
Sep 10, 2013 | 6.323 | 6.341 | 6.305 | 6.338 | 2,861,023 | +0.04(+0.57%) |
Sep 09, 2013 | 6.288 | 6.302 | 6.259 | 6.302 | 0 | +0.03(+0.51%) |
Sep 06, 2013 | 6.309 | 6.309 | 6.234 | 6.270 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 6.255 | 6.309 | 6.195 | 6.270 | 0 | -0.01(-0.23%) |
Sep 04, 2013 | 6.266 | 6.311 | 6.241 | 6.284 | 0 | +0.02(+0.29%) |