Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.880 | 6.880 | 6.880 | 6.880 | 724,116 | +0.04(+0.65%) |
Dec 30, 2013 | 6.869 | 6.880 | 6.819 | 6.836 | 774,967 | -0.04(-0.57%) |
Dec 27, 2013 | 6.858 | 6.930 | 6.847 | 6.875 | 998,501 | +0.12(+1.73%) |
Dec 26, 2013 | 6.713 | 6.758 | 6.707 | 6.758 | 588,720 | +0.04(+0.66%) |
Dec 24, 2013 | 6.696 | 6.741 | 6.652 | 6.713 | 434,344 | +0.03(+0.42%) |
Dec 23, 2013 | 6.663 | 6.724 | 6.663 | 6.685 | 1,106,925 | +0.01(+0.17%) |
Dec 20, 2013 | 6.691 | 6.785 | 6.585 | 6.674 | 1,381,626 | -0.19(-2.76%) |
Dec 19, 2013 | 6.841 | 6.863 | 6.813 | 6.863 | 771,442 | +0.06(+0.82%) |
Dec 18, 2013 | 6.813 | 6.824 | 6.712 | 6.808 | 851,868 | +0.12(+1.75%) |
Dec 17, 2013 | 6.769 | 6.774 | 6.674 | 6.691 | 897,778 | +0.11(+1.69%) |
Dec 16, 2013 | 6.607 | 6.635 | 6.574 | 6.579 | 812,010 | +0.01(+0.17%) |
Dec 13, 2013 | 6.602 | 6.602 | 6.490 | 6.568 | 1,009,393 | -0.05(-0.76%) |
Dec 12, 2013 | 6.652 | 6.685 | 6.618 | 6.618 | 774,397 | -0.05(-0.75%) |
Dec 11, 2013 | 6.741 | 6.752 | 6.652 | 6.668 | 864,107 | -0.08(-1.24%) |
Dec 10, 2013 | 6.797 | 6.819 | 6.735 | 6.752 | 2,019,722 | -0.13(-1.86%) |
Dec 09, 2013 | 6.830 | 6.914 | 6.824 | 6.880 | 1,093,112 | +0.03(+0.41%) |
Dec 06, 2013 | 6.819 | 6.858 | 6.769 | 6.852 | 1,684,574 | +0.03(+0.49%) |
Dec 05, 2013 | 6.852 | 6.908 | 6.819 | 6.819 | 890,257 | +0.03(+0.49%) |
Dec 04, 2013 | 6.680 | 6.802 | 6.629 | 6.785 | 949,699 | +0.07(+1.08%) |
Dec 03, 2013 | 6.774 | 6.780 | 6.713 | 6.713 | 1,462,327 | -0.15(-2.25%) |
Dec 02, 2013 | 6.932 | 6.991 | 6.867 | 6.867 | 749,532 | -0.13(-1.85%) |
Nov 29, 2013 | 7.018 | 7.034 | 6.981 | 6.997 | 523,162 | +0.06(+0.93%) |
Nov 27, 2013 | 6.943 | 6.981 | 6.910 | 6.932 | 824,627 | +0.02(+0.31%) |
Nov 26, 2013 | 6.900 | 6.954 | 6.873 | 6.910 | 550,927 | +0.01(+0.08%) |
Nov 25, 2013 | 6.927 | 6.943 | 6.878 | 6.905 | 696,999 | -0.03(-0.39%) |
Nov 22, 2013 | 6.916 | 6.943 | 6.900 | 6.932 | 538,890 | +0.11(+1.58%) |
Nov 21, 2013 | 6.797 | 6.830 | 6.786 | 6.824 | 802,023 | +0.02(+0.32%) |
Nov 20, 2013 | 6.943 | 6.954 | 6.797 | 6.803 | 805,567 | -0.18(-2.62%) |
Nov 19, 2013 | 7.024 | 7.040 | 6.970 | 6.986 | 881,668 | -0.03(-0.38%) |
Nov 18, 2013 | 7.072 | 7.104 | 7.013 | 7.013 | 691,504 | -0.02(-0.23%) |
Nov 15, 2013 | 7.045 | 7.072 | 6.975 | 7.029 | 704,048 | +0.06(+0.85%) |
Nov 14, 2013 | 6.997 | 7.007 | 6.932 | 6.970 | 723,444 | -0.01(-0.08%) |
Nov 12, 2013 | 6.975 | 7.029 | 6.954 | 6.975 | 1,109,751 | -0.06(-0.92%) |
Nov 11, 2013 | 7.007 | 7.051 | 6.986 | 7.040 | 626,972 | +0.04(+0.62%) |
Nov 08, 2013 | 6.932 | 6.997 | 6.894 | 6.997 | 986,140 | +0.09(+1.33%) |
Nov 07, 2013 | 7.002 | 7.013 | 6.905 | 6.905 | 1,084,202 | -0.19(-2.66%) |
Nov 06, 2013 | 7.056 | 7.094 | 7.040 | 7.094 | 877,425 | +0.05(+0.69%) |
Nov 05, 2013 | 6.986 | 7.045 | 6.932 | 7.045 | 2,003,439 | -0.32(-4.32%) |
Nov 04, 2013 | 7.363 | 7.396 | 7.331 | 7.363 | 550,537 | +0.01(+0.15%) |
Nov 01, 2013 | 7.433 | 7.433 | 7.309 | 7.352 | 962,479 | -0.05(-0.66%) |
Oct 31, 2013 | 7.401 | 7.412 | 7.342 | 7.401 | 1,429,100 | -0.03(-0.44%) |
Oct 30, 2013 | 7.573 | 7.584 | 7.433 | 7.433 | 1,458,864 | -0.22(-2.82%) |
Oct 29, 2013 | 7.573 | 7.654 | 7.563 | 7.649 | 1,274,358 | +0.10(+1.28%) |
Oct 28, 2013 | 7.546 | 7.580 | 7.514 | 7.552 | 904,603 | +0.03(+0.43%) |
Oct 25, 2013 | 7.493 | 7.525 | 7.455 | 7.520 | 2,368,048 | -0.03(-0.36%) |
Oct 24, 2013 | 7.541 | 7.568 | 7.498 | 7.546 | 1,268,348 | +0.08(+1.08%) |
Oct 23, 2013 | 7.439 | 7.482 | 7.390 | 7.466 | 3,273,254 | -0.40(-5.07%) |
Oct 22, 2013 | 7.794 | 7.913 | 7.784 | 7.865 | 2,147,252 | +0.11(+1.46%) |
Oct 21, 2013 | 7.687 | 7.751 | 7.681 | 7.751 | 1,641,605 | +0.10(+1.34%) |
Oct 18, 2013 | 7.676 | 7.681 | 7.611 | 7.649 | 2,902,896 | +0.05(+0.64%) |
Oct 17, 2013 | 7.557 | 7.600 | 7.541 | 7.600 | 2,420,456 | +0.03(+0.43%) |
Oct 16, 2013 | 7.557 | 7.600 | 7.530 | 7.568 | 4,132,726 | +0.22(+2.93%) |
Oct 15, 2013 | 7.336 | 7.369 | 7.330 | 7.352 | 3,538,146 | -0.04(-0.51%) |
Oct 14, 2013 | 7.374 | 7.412 | 7.352 | 7.390 | 1,889,710 | +0.10(+1.33%) |
Oct 11, 2013 | 7.320 | 7.347 | 7.277 | 7.293 | 2,569,298 | -0.16(-2.10%) |
Oct 10, 2013 | 7.342 | 7.449 | 7.325 | 7.449 | 4,136,095 | +0.30(+4.22%) |
Oct 09, 2013 | 7.153 | 7.180 | 7.083 | 7.148 | 1,856,912 | +0.15(+2.16%) |
Oct 08, 2013 | 7.099 | 7.109 | 6.986 | 6.997 | 3,866,602 | +0.06(+0.93%) |
Oct 07, 2013 | 6.851 | 6.959 | 6.851 | 6.932 | 1,654,050 | +0.04(+0.63%) |
Oct 04, 2013 | 6.883 | 6.921 | 6.867 | 6.889 | 5,352,606 | +0.10(+1.43%) |
Oct 03, 2013 | 6.765 | 6.811 | 6.754 | 6.792 | 1,984,093 | +0.00(+0.00%) |
Oct 02, 2013 | 6.776 | 6.803 | 6.727 | 6.792 | 830,604 | +0.00(+0.00%) |