Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.429 | 6.456 | 6.349 | 6.384 | 185,486 | -0.02(-0.24%) |
Aug 29, 2013 | 6.422 | 6.437 | 6.349 | 6.399 | 150,402 | +0.00(+0.00%) |
Aug 28, 2013 | 6.433 | 6.441 | 6.357 | 6.399 | 180,329 | -0.04(-0.65%) |
Aug 27, 2013 | 6.384 | 6.449 | 6.326 | 6.441 | 243,533 | -0.02(-0.30%) |
Aug 26, 2013 | 6.471 | 6.471 | 6.357 | 6.460 | 236,283 | +0.04(+0.59%) |
Aug 23, 2013 | 6.422 | 6.471 | 6.289 | 6.422 | 245,638 | +0.05(+0.72%) |
Aug 22, 2013 | 6.349 | 6.452 | 6.235 | 6.376 | 297,265 | +0.06(+0.97%) |
Aug 21, 2013 | 6.281 | 6.437 | 6.256 | 6.315 | 196,159 | -0.03(-0.54%) |
Aug 20, 2013 | 6.246 | 6.483 | 6.243 | 6.349 | 320,396 | +0.05(+0.85%) |
Aug 19, 2013 | 6.418 | 6.474 | 6.200 | 6.296 | 352,111 | -0.15(-2.31%) |
Aug 16, 2013 | 6.601 | 6.601 | 6.416 | 6.445 | 179,970 | -0.11(-1.65%) |
Aug 15, 2013 | 6.522 | 6.572 | 6.428 | 6.553 | 224,553 | -0.02(-0.23%) |
Aug 14, 2013 | 6.587 | 6.625 | 6.507 | 6.568 | 149,832 | -0.04(-0.63%) |
Aug 13, 2013 | 6.583 | 6.632 | 6.551 | 6.610 | 116,004 | -0.05(-0.74%) |
Aug 12, 2013 | 6.693 | 6.693 | 6.635 | 6.659 | 42,983 | -0.04(-0.62%) |
Aug 09, 2013 | 6.663 | 6.706 | 6.636 | 6.701 | 65,264 | +0.06(+0.97%) |
Aug 08, 2013 | 6.636 | 6.648 | 6.534 | 6.636 | 147,076 | +0.03(+0.52%) |
Aug 07, 2013 | 6.522 | 6.617 | 6.466 | 6.602 | 189,068 | +0.11(+1.75%) |
Aug 06, 2013 | 6.488 | 6.511 | 6.462 | 6.488 | 93,578 | +0.00(+0.03%) |
Aug 05, 2013 | 6.488 | 6.538 | 6.466 | 6.486 | 77,684 | -0.04(-0.55%) |
Aug 02, 2013 | 6.466 | 6.544 | 6.462 | 6.522 | 139,687 | +0.07(+1.12%) |
Aug 01, 2013 | 6.526 | 6.526 | 6.447 | 6.450 | 124,347 | -0.03(-0.53%) |
Jul 31, 2013 | 6.587 | 6.587 | 6.435 | 6.485 | 270,126 | -0.06(-0.98%) |
Jul 30, 2013 | 6.598 | 6.598 | 6.473 | 6.549 | 194,548 | -0.03(-0.52%) |
Jul 29, 2013 | 6.576 | 6.598 | 6.522 | 6.583 | 108,491 | -0.02(-0.34%) |
Jul 26, 2013 | 6.496 | 6.606 | 6.485 | 6.606 | 84,530 | +0.06(+0.92%) |
Jul 25, 2013 | 6.617 | 6.617 | 6.466 | 6.546 | 177,465 | -0.01(-0.22%) |
Jul 24, 2013 | 6.651 | 6.651 | 6.541 | 6.560 | 231,710 | -0.11(-1.65%) |
Jul 23, 2013 | 6.707 | 6.709 | 6.606 | 6.670 | 169,449 | -0.03(-0.45%) |
Jul 22, 2013 | 6.613 | 6.704 | 6.613 | 6.701 | 173,584 | +0.10(+1.49%) |
Jul 19, 2013 | 6.674 | 6.674 | 6.579 | 6.602 | 145,968 | -0.08(-1.19%) |
Jul 18, 2013 | 6.644 | 6.712 | 6.644 | 6.682 | 137,042 | -0.00(-0.06%) |
Jul 17, 2013 | 6.640 | 6.704 | 6.587 | 6.685 | 121,022 | +0.05(+0.74%) |
Jul 16, 2013 | 6.689 | 6.701 | 6.621 | 6.636 | 125,658 | -0.03(-0.40%) |
Jul 15, 2013 | 6.674 | 6.731 | 6.644 | 6.663 | 95,743 | +0.00(+0.00%) |
Jul 12, 2013 | 6.675 | 6.720 | 6.613 | 6.663 | 50,586 | -0.00(-0.06%) |
Jul 11, 2013 | 6.613 | 6.758 | 6.613 | 6.667 | 158,734 | +0.09(+1.44%) |
Jul 10, 2013 | 6.636 | 6.655 | 6.568 | 6.572 | 159,852 | -0.12(-1.81%) |
Jul 09, 2013 | 6.594 | 6.750 | 6.564 | 6.693 | 74,069 | +0.13(+1.96%) |
Jul 08, 2013 | 6.712 | 6.769 | 6.541 | 6.564 | 162,584 | -0.09(-1.37%) |
Jul 05, 2013 | 6.701 | 6.701 | 6.568 | 6.655 | 47,757 | -0.06(-0.90%) |
Jul 03, 2013 | 6.773 | 6.871 | 6.701 | 6.716 | 62,569 | -0.04(-0.62%) |
Jul 02, 2013 | 6.959 | 6.959 | 6.742 | 6.758 | 106,898 | -0.20(-2.89%) |
Jul 01, 2013 | 6.845 | 6.970 | 6.845 | 6.959 | 258,919 | +0.10(+1.49%) |
Jun 28, 2013 | 6.833 | 6.879 | 6.754 | 6.856 | 230,293 | +0.30(+4.51%) |
Jun 26, 2013 | 6.481 | 6.727 | 6.481 | 6.560 | 291,101 | +0.08(+1.17%) |
Jun 25, 2013 | 6.481 | 6.515 | 6.428 | 6.485 | 713,689 | +0.00(+0.06%) |
Jun 24, 2013 | 6.503 | 6.509 | 6.409 | 6.481 | 286,434 | -0.06(-0.93%) |
Jun 21, 2013 | 6.428 | 6.621 | 6.428 | 6.541 | 790,367 | -0.04(-0.63%) |
Jun 20, 2013 | 6.636 | 6.678 | 6.526 | 6.583 | 483,174 | -0.11(-1.70%) |
Jun 19, 2013 | 6.704 | 6.731 | 6.655 | 6.697 | 249,391 | -0.05(-0.79%) |
Jun 18, 2013 | 6.807 | 6.807 | 6.712 | 6.750 | 189,147 | -0.07(-1.00%) |
Jun 17, 2013 | 6.802 | 6.864 | 6.784 | 6.818 | 75,472 | +0.02(+0.33%) |
Jun 14, 2013 | 6.731 | 6.875 | 6.723 | 6.795 | 90,437 | +0.01(+0.17%) |
Jun 13, 2013 | 6.898 | 6.902 | 6.720 | 6.784 | 149,692 | +0.00(+0.06%) |
Jun 12, 2013 | 6.845 | 6.845 | 6.685 | 6.780 | 126,810 | -0.03(-0.45%) |
Jun 11, 2013 | 6.795 | 6.864 | 6.712 | 6.811 | 130,439 | +0.00(+0.06%) |
Jun 10, 2013 | 6.814 | 6.883 | 6.784 | 6.807 | 137,635 | -0.02(-0.22%) |
Jun 07, 2013 | 6.818 | 6.913 | 6.731 | 6.822 | 121,586 | +0.03(+0.50%) |
Jun 06, 2013 | 6.769 | 6.792 | 6.712 | 6.788 | 158,864 | +0.02(+0.22%) |
Jun 05, 2013 | 6.758 | 6.784 | 6.693 | 6.773 | 141,354 | -0.02(-0.33%) |
Jun 04, 2013 | 6.773 | 6.898 | 6.697 | 6.795 | 366,640 | +0.04(+0.56%) |