Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.739 | 6.766 | 6.728 | 6.739 | 170,470 | +0.01(+0.08%) |
Nov 27, 2013 | 6.728 | 6.766 | 6.728 | 6.733 | 268,244 | +0.01(+0.08%) |
Nov 26, 2013 | 6.723 | 6.749 | 6.706 | 6.728 | 506,894 | -0.02(-0.32%) |
Nov 25, 2013 | 6.776 | 6.782 | 6.744 | 6.749 | 417,670 | -0.04(-0.55%) |
Nov 22, 2013 | 6.717 | 6.787 | 6.712 | 6.787 | 544,223 | +0.05(+0.80%) |
Nov 21, 2013 | 6.739 | 6.749 | 6.706 | 6.733 | 525,586 | +0.01(+0.16%) |
Nov 20, 2013 | 6.755 | 6.760 | 6.706 | 6.723 | 405,442 | -0.03(-0.48%) |
Nov 19, 2013 | 6.771 | 6.776 | 6.755 | 6.755 | 617,324 | -0.02(-0.32%) |
Nov 18, 2013 | 6.814 | 6.814 | 6.766 | 6.776 | 557,076 | -0.02(-0.24%) |
Nov 15, 2013 | 6.830 | 6.841 | 6.782 | 6.792 | 462,869 | -0.04(-0.63%) |
Nov 14, 2013 | 6.857 | 6.868 | 6.830 | 6.835 | 472,733 | +0.02(+0.24%) |
Nov 12, 2013 | 6.787 | 6.835 | 6.755 | 6.819 | 473,584 | +0.01(+0.08%) |
Nov 11, 2013 | 6.809 | 6.825 | 6.782 | 6.814 | 229,294 | +0.03(+0.40%) |
Nov 08, 2013 | 6.803 | 6.803 | 6.733 | 6.787 | 458,466 | -0.04(-0.55%) |
Nov 07, 2013 | 6.841 | 6.844 | 6.792 | 6.825 | 579,267 | +0.03(+0.47%) |
Nov 06, 2013 | 6.771 | 6.852 | 6.771 | 6.792 | 534,988 | +0.02(+0.28%) |
Nov 05, 2013 | 6.784 | 6.790 | 6.747 | 6.774 | 348,083 | -0.02(-0.24%) |
Nov 04, 2013 | 6.838 | 6.840 | 6.779 | 6.790 | 416,355 | -0.05(-0.70%) |
Nov 01, 2013 | 6.832 | 6.897 | 6.822 | 6.838 | 403,581 | +0.01(+0.16%) |
Oct 31, 2013 | 6.816 | 6.832 | 6.779 | 6.827 | 368,921 | +0.01(+0.08%) |
Oct 30, 2013 | 6.806 | 6.827 | 6.784 | 6.822 | 394,743 | +0.03(+0.39%) |
Oct 29, 2013 | 6.768 | 6.832 | 6.758 | 6.795 | 430,256 | +0.03(+0.39%) |
Oct 28, 2013 | 6.790 | 6.795 | 6.755 | 6.768 | 445,183 | -0.02(-0.31%) |
Oct 25, 2013 | 6.742 | 6.790 | 6.720 | 6.790 | 430,108 | +0.05(+0.71%) |
Oct 24, 2013 | 6.795 | 6.800 | 6.704 | 6.742 | 641,207 | -0.03(-0.47%) |
Oct 23, 2013 | 6.768 | 6.822 | 6.752 | 6.774 | 378,650 | +0.01(+0.08%) |
Oct 22, 2013 | 6.768 | 6.779 | 6.742 | 6.768 | 349,322 | +0.03(+0.48%) |
Oct 21, 2013 | 6.790 | 6.811 | 6.720 | 6.736 | 386,081 | -0.03(-0.39%) |
Oct 18, 2013 | 6.790 | 6.790 | 6.726 | 6.763 | 473,976 | -0.04(-0.55%) |
Oct 17, 2013 | 6.704 | 6.800 | 6.699 | 6.800 | 326,302 | +0.06(+0.95%) |
Oct 16, 2013 | 6.720 | 6.752 | 6.672 | 6.736 | 358,820 | +0.02(+0.24%) |
Oct 15, 2013 | 6.715 | 6.736 | 6.672 | 6.720 | 422,225 | +0.01(+0.08%) |
Oct 14, 2013 | 6.736 | 6.768 | 6.704 | 6.715 | 290,758 | -0.05(-0.79%) |
Oct 11, 2013 | 6.758 | 6.784 | 6.747 | 6.768 | 189,644 | +0.02(+0.24%) |
Oct 10, 2013 | 6.752 | 6.784 | 6.736 | 6.752 | 422,772 | +0.02(+0.32%) |
Oct 09, 2013 | 6.688 | 6.731 | 6.661 | 6.731 | 546,639 | +0.07(+1.00%) |
Oct 08, 2013 | 6.664 | 6.685 | 6.648 | 6.664 | 388,463 | -0.01(-0.08%) |
Oct 07, 2013 | 6.664 | 6.707 | 6.648 | 6.669 | 671,039 | -0.02(-0.32%) |
Oct 04, 2013 | 6.744 | 6.744 | 6.685 | 6.691 | 292,417 | -0.05(-0.71%) |
Oct 03, 2013 | 6.776 | 6.781 | 6.717 | 6.738 | 280,736 | -0.04(-0.63%) |
Oct 02, 2013 | 6.781 | 6.792 | 6.760 | 6.781 | 287,184 | -0.03(-0.39%) |
Oct 01, 2013 | 6.808 | 6.834 | 6.776 | 6.808 | 446,034 | +0.04(+0.63%) |
Sep 27, 2013 | 6.707 | 6.765 | 6.691 | 6.765 | 372,052 | +0.03(+0.39%) |
Sep 26, 2013 | 6.760 | 6.765 | 6.723 | 6.738 | 300,136 | -0.04(-0.63%) |
Sep 25, 2013 | 6.786 | 6.797 | 6.738 | 6.781 | 372,139 | -0.02(-0.31%) |
Sep 24, 2013 | 6.749 | 6.802 | 6.728 | 6.802 | 386,361 | +0.06(+0.95%) |
Sep 23, 2013 | 6.723 | 6.754 | 6.701 | 6.738 | 398,176 | +0.01(+0.16%) |
Sep 20, 2013 | 6.701 | 6.744 | 6.701 | 6.728 | 519,661 | +0.03(+0.40%) |
Sep 19, 2013 | 6.754 | 6.767 | 6.701 | 6.701 | 425,411 | -0.07(-1.10%) |
Sep 18, 2013 | 6.744 | 6.792 | 6.691 | 6.776 | 362,365 | +0.04(+0.55%) |
Sep 17, 2013 | 6.776 | 6.776 | 6.691 | 6.738 | 399,461 | -0.03(-0.47%) |
Sep 16, 2013 | 6.765 | 6.792 | 6.744 | 6.770 | 267,054 | +0.03(+0.39%) |
Sep 13, 2013 | 6.728 | 6.770 | 6.675 | 6.744 | 297,329 | +0.02(+0.24%) |
Sep 12, 2013 | 6.712 | 6.733 | 6.685 | 6.728 | 281,820 | -0.01(-0.16%) |
Sep 11, 2013 | 6.728 | 6.760 | 6.701 | 6.738 | 356,576 | +0.02(+0.28%) |
Sep 10, 2013 | 6.667 | 6.720 | 6.648 | 6.720 | 413,100 | +0.07(+1.03%) |
Sep 09, 2013 | 6.657 | 6.667 | 6.630 | 6.651 | 500,841 | -0.01(-0.16%) |
Sep 06, 2013 | 6.651 | 6.667 | 6.604 | 6.662 | 650,148 | +0.01(+0.08%) |
Sep 05, 2013 | 6.694 | 6.694 | 6.614 | 6.657 | 580,460 | -0.02(-0.32%) |
Sep 04, 2013 | 6.725 | 6.725 | 6.657 | 6.678 | 486,806 | -0.03(-0.39%) |