Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 7.228 | 7.179 | 7.179 | 7.179 | 182,617 | -0.03(-0.46%) |
Dec 30, 2013 | 7.327 | 7.398 | 7.179 | 7.212 | 157,662 | -0.15(-2.02%) |
Dec 27, 2013 | 7.321 | 7.367 | 7.235 | 7.360 | 718,900 | +0.09(+1.27%) |
Dec 26, 2013 | 7.162 | 7.327 | 7.116 | 7.268 | 277,517 | +0.16(+2.23%) |
Dec 24, 2013 | 6.941 | 7.182 | 6.941 | 7.109 | 102,441 | +0.14(+1.99%) |
Dec 23, 2013 | 6.842 | 7.020 | 6.793 | 6.971 | 155,678 | +0.19(+2.78%) |
Dec 20, 2013 | 6.888 | 7.089 | 6.782 | 6.782 | 918,695 | -0.06(-0.87%) |
Dec 19, 2013 | 6.904 | 6.954 | 6.776 | 6.842 | 255,779 | -0.09(-1.33%) |
Dec 18, 2013 | 6.693 | 6.941 | 6.687 | 6.934 | 200,133 | +0.27(+4.06%) |
Dec 17, 2013 | 7.086 | 7.086 | 6.624 | 6.663 | 280,222 | -0.12(-1.80%) |
Dec 16, 2013 | 6.505 | 6.786 | 6.442 | 6.786 | 540,014 | +0.48(+7.54%) |
Dec 13, 2013 | 6.224 | 6.343 | 6.224 | 6.310 | 242,208 | +0.08(+1.33%) |
Dec 12, 2013 | 6.442 | 6.442 | 6.132 | 6.228 | 328,153 | -0.23(-3.58%) |
Dec 11, 2013 | 6.538 | 6.581 | 6.393 | 6.459 | 237,472 | -0.09(-1.36%) |
Dec 10, 2013 | 6.597 | 6.634 | 6.518 | 6.548 | 137,480 | -0.08(-1.20%) |
Dec 09, 2013 | 6.627 | 6.650 | 6.525 | 6.627 | 130,418 | -0.01(-0.20%) |
Dec 06, 2013 | 6.683 | 6.693 | 6.604 | 6.640 | 0 | +0.03(+0.45%) |
Dec 05, 2013 | 6.772 | 6.838 | 6.604 | 6.611 | 0 | -0.20(-2.91%) |
Dec 04, 2013 | 6.809 | 6.878 | 6.607 | 6.809 | 309,883 | +0.01(+0.10%) |
Dec 03, 2013 | 6.901 | 6.952 | 6.748 | 6.802 | 0 | -0.07(-1.02%) |
Dec 02, 2013 | 6.917 | 6.942 | 6.850 | 6.872 | 0 | -0.04(-0.60%) |
Nov 29, 2013 | 6.815 | 6.942 | 6.815 | 6.914 | 0 | +0.13(+1.92%) |
Nov 27, 2013 | 7.063 | 7.063 | 6.745 | 6.783 | 0 | -0.24(-3.36%) |
Nov 26, 2013 | 6.965 | 7.054 | 6.926 | 7.019 | 0 | +0.06(+0.87%) |
Nov 25, 2013 | 6.965 | 7.043 | 6.882 | 6.958 | 189,712 | +0.08(+1.16%) |
Nov 22, 2013 | 6.875 | 6.898 | 6.786 | 6.879 | 0 | +0.03(+0.37%) |
Nov 21, 2013 | 6.761 | 6.965 | 6.722 | 6.853 | 232,014 | +0.14(+2.09%) |
Nov 20, 2013 | 6.738 | 6.738 | 6.611 | 6.713 | 0 | +0.03(+0.38%) |
Nov 19, 2013 | 6.659 | 6.754 | 6.608 | 6.687 | 244,851 | -0.01(-0.10%) |
Nov 18, 2013 | 6.611 | 6.773 | 6.608 | 6.694 | 0 | +0.09(+1.35%) |
Nov 15, 2013 | 6.531 | 6.649 | 6.423 | 6.605 | 0 | +0.07(+1.12%) |
Nov 14, 2013 | 6.436 | 6.557 | 6.394 | 6.531 | 0 | +0.02(+0.24%) |
Nov 12, 2013 | 6.347 | 6.519 | 6.347 | 6.515 | 0 | +0.17(+2.66%) |
Nov 11, 2013 | 6.493 | 6.493 | 6.309 | 6.347 | 0 | -0.19(-2.97%) |
Nov 08, 2013 | 6.321 | 6.576 | 6.264 | 6.541 | 0 | +0.21(+3.37%) |
Nov 07, 2013 | 6.423 | 6.528 | 6.328 | 6.328 | 107,326 | -0.08(-1.24%) |
Nov 06, 2013 | 6.522 | 6.595 | 6.353 | 6.407 | 109,982 | -0.07(-1.08%) |
Nov 05, 2013 | 6.449 | 6.579 | 6.434 | 6.477 | 0 | +0.02(+0.30%) |
Nov 04, 2013 | 6.538 | 6.566 | 6.444 | 6.458 | 116,526 | -0.03(-0.44%) |
Nov 01, 2013 | 6.452 | 6.551 | 6.426 | 6.487 | 0 | +0.02(+0.30%) |
Oct 31, 2013 | 6.538 | 6.611 | 6.468 | 6.468 | 0 | -0.09(-1.31%) |
Oct 30, 2013 | 6.687 | 6.687 | 6.547 | 6.554 | 108,563 | -0.11(-1.72%) |
Oct 29, 2013 | 6.621 | 6.700 | 6.608 | 6.668 | 0 | +0.05(+0.77%) |
Oct 28, 2013 | 6.515 | 6.636 | 6.515 | 6.617 | 0 | +0.08(+1.27%) |
Oct 25, 2013 | 6.506 | 6.582 | 6.496 | 6.535 | 0 | +0.06(+0.88%) |
Oct 24, 2013 | 6.452 | 6.544 | 6.371 | 6.477 | 111,964 | +0.06(+0.89%) |
Oct 23, 2013 | 6.312 | 6.465 | 6.312 | 6.420 | 0 | +0.10(+1.51%) |
Oct 22, 2013 | 6.366 | 6.369 | 6.305 | 6.324 | 160,317 | +0.02(+0.25%) |
Oct 21, 2013 | 6.337 | 6.471 | 6.264 | 6.309 | 155,076 | -0.04(-0.60%) |
Oct 18, 2013 | 6.289 | 6.366 | 6.229 | 6.347 | 270,139 | +0.06(+1.01%) |
Oct 17, 2013 | 6.213 | 6.321 | 6.213 | 6.283 | 119,013 | +0.05(+0.87%) |
Oct 16, 2013 | 6.273 | 6.309 | 6.218 | 6.229 | 190,171 | +0.03(+0.46%) |
Oct 15, 2013 | 6.299 | 6.356 | 6.197 | 6.200 | 164,289 | -0.10(-1.57%) |
Oct 14, 2013 | 6.248 | 6.344 | 6.108 | 6.299 | 152,789 | -0.01(-0.15%) |
Oct 11, 2013 | 6.108 | 6.337 | 6.108 | 6.309 | 0 | +0.17(+2.70%) |
Oct 10, 2013 | 6.082 | 6.165 | 6.016 | 6.143 | 120,935 | +0.13(+2.23%) |
Oct 09, 2013 | 5.971 | 6.073 | 5.936 | 6.009 | 0 | +0.07(+1.23%) |
Oct 08, 2013 | 6.057 | 6.073 | 5.891 | 5.936 | 179,506 | -0.10(-1.64%) |
Oct 07, 2013 | 5.993 | 6.079 | 5.955 | 6.035 | 0 | -0.02(-0.37%) |
Oct 04, 2013 | 5.968 | 6.073 | 5.955 | 6.057 | 0 | +0.07(+1.22%) |
Oct 03, 2013 | 6.016 | 6.105 | 5.936 | 5.984 | 0 | -0.05(-0.79%) |
Oct 02, 2013 | 6.130 | 6.191 | 6.006 | 6.031 | 161,884 | -0.14(-2.27%) |