Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.268 | 7.217 | 7.217 | 7.217 | 2,359,735 | -0.06(-0.77%) |
Dec 30, 2013 | 7.171 | 7.279 | 7.171 | 7.274 | 1,420,507 | +0.10(+1.36%) |
Dec 27, 2013 | 7.120 | 7.179 | 7.069 | 7.176 | 859,633 | +0.03(+0.43%) |
Dec 26, 2013 | 7.145 | 7.217 | 7.110 | 7.145 | 1,059,846 | +0.05(+0.72%) |
Dec 24, 2013 | 7.115 | 7.173 | 7.089 | 7.094 | 770,019 | -0.03(-0.43%) |
Dec 23, 2013 | 7.171 | 7.207 | 7.115 | 7.125 | 1,421,477 | +0.00(+0.00%) |
Dec 20, 2013 | 7.002 | 7.125 | 6.961 | 7.125 | 1,512,985 | +0.15(+2.20%) |
Dec 19, 2013 | 7.063 | 7.063 | 6.956 | 6.971 | 2,399,384 | -0.13(-1.80%) |
Dec 18, 2013 | 6.843 | 7.099 | 6.813 | 7.099 | 2,457,884 | +0.25(+3.59%) |
Dec 17, 2013 | 6.859 | 6.910 | 6.766 | 6.853 | 2,089,602 | +0.09(+1.29%) |
Dec 16, 2013 | 6.777 | 6.797 | 6.725 | 6.766 | 929,558 | +0.00(+0.00%) |
Dec 13, 2013 | 6.761 | 6.869 | 6.690 | 6.766 | 1,181,478 | +0.03(+0.46%) |
Dec 12, 2013 | 6.746 | 6.751 | 6.669 | 6.736 | 2,528,715 | +0.02(+0.31%) |
Dec 11, 2013 | 6.853 | 6.884 | 6.692 | 6.715 | 2,208,672 | -0.17(-2.53%) |
Dec 10, 2013 | 6.818 | 6.915 | 6.797 | 6.889 | 2,487,830 | +0.07(+1.05%) |
Dec 09, 2013 | 6.818 | 6.843 | 6.725 | 6.818 | 2,303,561 | +0.00(+0.00%) |
Dec 06, 2013 | 6.823 | 6.879 | 6.788 | 6.818 | 1,055,594 | +0.04(+0.60%) |
Dec 05, 2013 | 6.746 | 6.787 | 6.684 | 6.777 | 1,832,026 | +0.02(+0.23%) |
Dec 04, 2013 | 6.705 | 6.838 | 6.705 | 6.761 | 1,169,836 | -0.01(-0.15%) |
Dec 03, 2013 | 6.772 | 6.818 | 6.725 | 6.772 | 1,969,009 | -0.03(-0.38%) |
Dec 02, 2013 | 6.777 | 6.823 | 6.705 | 6.797 | 2,443,669 | -0.01(-0.08%) |
Nov 29, 2013 | 6.869 | 6.889 | 6.787 | 6.802 | 1,308,632 | -0.06(-0.90%) |
Nov 27, 2013 | 6.813 | 6.879 | 6.777 | 6.864 | 1,079,865 | +0.07(+0.98%) |
Nov 26, 2013 | 6.823 | 6.825 | 6.782 | 6.797 | 3,431,016 | -0.03(-0.38%) |
Nov 25, 2013 | 6.879 | 6.889 | 6.797 | 6.823 | 848,913 | -0.03(-0.45%) |
Nov 22, 2013 | 6.843 | 6.864 | 6.792 | 6.853 | 948,698 | +0.00(+0.00%) |
Nov 21, 2013 | 6.884 | 6.930 | 6.818 | 6.853 | 3,275,849 | +0.00(+0.00%) |
Nov 20, 2013 | 6.966 | 7.053 | 6.818 | 6.853 | 1,350,857 | -0.12(-1.69%) |
Nov 19, 2013 | 7.038 | 7.074 | 6.889 | 6.971 | 2,481,216 | -0.06(-0.87%) |
Nov 18, 2013 | 7.084 | 7.125 | 7.017 | 7.033 | 1,407,791 | -0.05(-0.65%) |
Nov 15, 2013 | 6.982 | 7.089 | 6.946 | 7.079 | 1,716,624 | +0.10(+1.47%) |
Nov 14, 2013 | 6.941 | 7.053 | 6.920 | 6.976 | 1,158,448 | +0.06(+0.81%) |
Nov 13, 2013 | 6.792 | 6.925 | 6.772 | 6.920 | 2,015,257 | +0.11(+1.58%) |
Nov 12, 2013 | 6.853 | 6.864 | 6.756 | 6.813 | 1,043,726 | -0.04(-0.60%) |
Nov 11, 2013 | 6.848 | 6.898 | 6.838 | 6.853 | 1,838,955 | -0.01(-0.15%) |
Nov 08, 2013 | 7.017 | 7.017 | 6.813 | 6.864 | 3,601,031 | -0.10(-1.40%) |
Nov 07, 2013 | 7.074 | 7.094 | 6.941 | 6.961 | 1,553,296 | -0.12(-1.66%) |
Nov 06, 2013 | 7.238 | 7.279 | 7.053 | 7.079 | 3,281,408 | -0.15(-2.06%) |
Nov 05, 2013 | 7.263 | 7.309 | 7.197 | 7.227 | 2,040,550 | -0.10(-1.40%) |
Nov 04, 2013 | 7.325 | 7.350 | 7.207 | 7.330 | 1,836,915 | +0.03(+0.35%) |
Nov 01, 2013 | 7.284 | 7.320 | 7.171 | 7.304 | 2,781,877 | +0.02(+0.21%) |
Oct 31, 2013 | 7.186 | 7.335 | 7.181 | 7.289 | 2,862,723 | +0.09(+1.21%) |
Oct 30, 2013 | 7.181 | 7.233 | 7.120 | 7.202 | 1,602,302 | -0.02(-0.28%) |
Oct 29, 2013 | 7.274 | 7.274 | 7.181 | 7.222 | 2,679,446 | -0.07(-0.91%) |
Oct 28, 2013 | 7.361 | 7.361 | 7.238 | 7.289 | 1,528,004 | -0.06(-0.84%) |
Oct 25, 2013 | 7.289 | 7.366 | 7.212 | 7.350 | 1,793,078 | +0.10(+1.41%) |
Oct 24, 2013 | 7.069 | 7.263 | 6.925 | 7.248 | 4,056,754 | +0.18(+2.61%) |
Oct 23, 2013 | 7.017 | 7.094 | 6.964 | 7.063 | 1,986,492 | +0.00(+0.00%) |
Oct 22, 2013 | 7.017 | 7.115 | 6.976 | 7.063 | 1,668,885 | +0.07(+1.03%) |
Oct 21, 2013 | 7.028 | 7.063 | 6.946 | 6.992 | 1,230,353 | -0.05(-0.73%) |
Oct 18, 2013 | 7.130 | 7.140 | 6.982 | 7.043 | 954,028 | -0.05(-0.65%) |
Oct 17, 2013 | 6.889 | 7.099 | 6.869 | 7.089 | 1,515,874 | +0.17(+2.44%) |
Oct 16, 2013 | 6.787 | 6.935 | 6.766 | 6.920 | 1,394,125 | +0.15(+2.27%) |
Oct 15, 2013 | 6.813 | 6.874 | 6.751 | 6.766 | 2,216,456 | -0.07(-0.97%) |
Oct 14, 2013 | 6.828 | 6.894 | 6.779 | 6.833 | 1,255,485 | -0.03(-0.37%) |
Oct 11, 2013 | 6.700 | 6.869 | 6.700 | 6.859 | 2,004,226 | +0.13(+1.90%) |
Oct 10, 2013 | 6.531 | 6.736 | 6.531 | 6.731 | 2,526,085 | +0.24(+3.71%) |
Oct 09, 2013 | 6.505 | 6.551 | 6.459 | 6.490 | 3,115,109 | -0.02(-0.24%) |
Oct 08, 2013 | 6.628 | 6.649 | 6.495 | 6.505 | 1,691,018 | -0.14(-2.08%) |
Oct 07, 2013 | 6.551 | 6.679 | 6.551 | 6.643 | 1,229,305 | +0.03(+0.46%) |
Oct 04, 2013 | 6.562 | 6.643 | 6.546 | 6.613 | 2,625,453 | +0.04(+0.62%) |
Oct 03, 2013 | 6.674 | 6.684 | 6.495 | 6.572 | 3,966,754 | -0.13(-1.91%) |
Oct 02, 2013 | 6.695 | 6.756 | 6.669 | 6.700 | 3,050,545 | -0.02(-0.30%) |