Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.570 | 6.540 | 6.540 | 6.540 | 159,800 | +0.00(+0.00%) |
Dec 30, 2013 | 6.490 | 6.570 | 6.420 | 6.540 | 90,258 | +0.03(+0.46%) |
Dec 27, 2013 | 6.550 | 6.550 | 6.340 | 6.510 | 59,924 | -0.01(-0.15%) |
Dec 26, 2013 | 6.510 | 6.570 | 6.400 | 6.520 | 140,787 | +0.06(+0.93%) |
Dec 24, 2013 | 6.420 | 6.570 | 6.370 | 6.460 | 56,927 | +0.07(+1.10%) |
Dec 23, 2013 | 6.400 | 6.530 | 6.360 | 6.390 | 278,134 | +0.04(+0.63%) |
Dec 20, 2013 | 6.410 | 6.490 | 6.280 | 6.350 | 480,348 | -0.03(-0.47%) |
Dec 19, 2013 | 6.440 | 6.440 | 6.310 | 6.380 | 138,241 | -0.06(-0.93%) |
Dec 18, 2013 | 6.370 | 6.490 | 6.320 | 6.440 | 362,810 | +0.06(+0.94%) |
Dec 17, 2013 | 6.270 | 6.410 | 6.220 | 6.380 | 173,311 | +0.13(+2.08%) |
Dec 16, 2013 | 6.170 | 6.290 | 6.160 | 6.250 | 103,079 | +0.09(+1.46%) |
Dec 13, 2013 | 6.170 | 6.250 | 6.100 | 6.160 | 184,105 | -0.01(-0.16%) |
Dec 12, 2013 | 6.060 | 6.200 | 6.010 | 6.170 | 300,412 | +0.03(+0.49%) |
Dec 11, 2013 | 6.240 | 6.270 | 6.060 | 6.140 | 337,276 | -0.07(-1.13%) |
Dec 10, 2013 | 6.270 | 6.320 | 6.200 | 6.210 | 318,611 | -0.05(-0.80%) |
Dec 09, 2013 | 6.270 | 6.320 | 5.980 | 6.260 | 256,804 | +0.04(+0.64%) |
Dec 06, 2013 | 6.160 | 6.270 | 6.020 | 6.220 | 0 | +0.13(+2.13%) |
Dec 05, 2013 | 6.070 | 6.180 | 6.000 | 6.090 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 6.350 | 6.450 | 5.920 | 6.090 | 0 | -0.27(-4.25%) |
Dec 03, 2013 | 6.440 | 6.500 | 6.320 | 6.360 | 0 | -0.09(-1.40%) |
Dec 02, 2013 | 7.000 | 7.000 | 6.400 | 6.450 | 384,255 | -0.58(-8.25%) |
Nov 29, 2013 | 7.000 | 7.040 | 6.860 | 7.030 | 0 | +0.08(+1.15%) |
Nov 27, 2013 | 6.960 | 7.050 | 6.830 | 6.950 | 0 | -0.01(-0.14%) |
Nov 26, 2013 | 7.150 | 7.178 | 6.870 | 6.960 | 0 | -0.16(-2.25%) |
Nov 25, 2013 | 7.050 | 7.300 | 6.530 | 7.120 | 176,515 | +0.06(+0.85%) |
Nov 22, 2013 | 6.530 | 7.260 | 6.470 | 7.060 | 0 | +0.61(+9.46%) |
Nov 21, 2013 | 6.470 | 6.540 | 6.360 | 6.450 | 223,126 | +0.04(+0.62%) |
Nov 20, 2013 | 6.590 | 6.660 | 6.400 | 6.410 | 0 | -0.17(-2.58%) |
Nov 19, 2013 | 6.441 | 6.750 | 6.440 | 6.580 | 90,062 | -0.02(-0.30%) |
Nov 18, 2013 | 6.660 | 6.750 | 6.550 | 6.600 | 0 | -0.04(-0.60%) |
Nov 15, 2013 | 6.600 | 6.760 | 6.420 | 6.640 | 0 | +0.03(+0.45%) |
Nov 14, 2013 | 6.740 | 6.750 | 6.510 | 6.610 | 128,785 | +0.02(+0.30%) |
Nov 12, 2013 | 6.710 | 6.720 | 6.505 | 6.590 | 0 | -0.12(-1.79%) |
Nov 11, 2013 | 6.660 | 6.750 | 6.610 | 6.710 | 0 | +0.06(+0.90%) |
Nov 08, 2013 | 6.480 | 6.730 | 6.480 | 6.650 | 0 | +0.17(+2.62%) |
Nov 07, 2013 | 6.570 | 6.599 | 6.470 | 6.480 | 215,450 | -0.04(-0.61%) |
Nov 06, 2013 | 6.630 | 6.680 | 6.470 | 6.520 | 582,554 | -0.05(-0.76%) |
Nov 05, 2013 | 6.560 | 6.650 | 6.550 | 6.570 | 157,589 | -0.06(-0.90%) |
Nov 04, 2013 | 6.650 | 6.740 | 6.430 | 6.630 | 463,256 | +0.01(+0.15%) |
Nov 01, 2013 | 6.910 | 6.920 | 6.500 | 6.620 | 0 | -0.33(-4.75%) |
Oct 31, 2013 | 7.000 | 7.050 | 6.910 | 6.950 | 0 | -0.05(-0.71%) |
Oct 30, 2013 | 7.160 | 7.210 | 7.000 | 7.000 | 117,319 | -0.14(-1.96%) |
Oct 29, 2013 | 7.150 | 7.200 | 7.070 | 7.140 | 0 | -0.01(-0.14%) |
Oct 28, 2013 | 7.140 | 7.280 | 7.080 | 7.150 | 0 | +0.01(+0.14%) |
Oct 25, 2013 | 7.140 | 7.230 | 7.090 | 7.140 | 0 | +0.04(+0.56%) |
Oct 24, 2013 | 7.090 | 7.260 | 7.070 | 7.100 | 245,803 | +0.03(+0.42%) |
Oct 23, 2013 | 6.860 | 7.190 | 6.860 | 7.070 | 255,288 | +0.19(+2.76%) |
Oct 22, 2013 | 6.790 | 6.880 | 6.680 | 6.880 | 115,715 | +0.13(+1.93%) |
Oct 21, 2013 | 6.750 | 7.000 | 6.700 | 6.750 | 244,805 | +0.01(+0.15%) |
Oct 18, 2013 | 6.670 | 6.760 | 6.580 | 6.740 | 144,139 | +0.15(+2.28%) |
Oct 17, 2013 | 6.610 | 6.680 | 6.500 | 6.590 | 212,636 | -0.05(-0.75%) |
Oct 16, 2013 | 6.670 | 6.730 | 6.505 | 6.640 | 149,559 | +0.01(+0.15%) |
Oct 15, 2013 | 6.630 | 6.680 | 6.570 | 6.630 | 136,922 | -0.02(-0.30%) |
Oct 14, 2013 | 6.540 | 6.660 | 6.540 | 6.650 | 111,609 | +0.10(+1.53%) |
Oct 11, 2013 | 6.540 | 6.670 | 6.440 | 6.550 | 0 | -0.03(-0.46%) |
Oct 10, 2013 | 6.590 | 6.650 | 6.460 | 6.580 | 100,094 | +0.10(+1.54%) |
Oct 09, 2013 | 6.500 | 6.589 | 6.430 | 6.480 | 348,952 | +0.08(+1.25%) |
Oct 08, 2013 | 6.550 | 6.610 | 6.300 | 6.400 | 296,533 | -0.13(-1.99%) |
Oct 07, 2013 | 6.530 | 6.610 | 6.400 | 6.530 | 0 | -0.08(-1.21%) |
Oct 04, 2013 | 6.730 | 6.880 | 6.590 | 6.610 | 0 | -0.14(-2.07%) |
Oct 03, 2013 | 6.500 | 6.810 | 6.450 | 6.750 | 0 | +0.22(+3.37%) |
Oct 02, 2013 | 6.630 | 6.700 | 6.465 | 6.530 | 95,163 | -0.19(-2.83%) |