Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.088 | 7.116 | 7.043 | 7.071 | 1,528,979 | +0.01(+0.08%) |
Sep 26, 2013 | 7.082 | 7.138 | 7.032 | 7.065 | 2,704,272 | +0.22(+3.19%) |
Sep 25, 2013 | 6.830 | 6.858 | 6.811 | 6.847 | 2,694,294 | +0.20(+3.03%) |
Sep 24, 2013 | 6.651 | 6.679 | 6.635 | 6.646 | 1,519,817 | +0.07(+1.11%) |
Sep 23, 2013 | 6.596 | 6.612 | 6.545 | 6.573 | 1,021,856 | +0.00(+0.00%) |
Sep 20, 2013 | 6.579 | 6.618 | 6.568 | 6.573 | 1,546,867 | +0.04(+0.60%) |
Sep 19, 2013 | 6.584 | 6.590 | 6.518 | 6.534 | 1,164,262 | -0.03(-0.51%) |
Sep 18, 2013 | 6.450 | 6.596 | 6.411 | 6.568 | 1,491,241 | +0.05(+0.77%) |
Sep 17, 2013 | 6.416 | 6.517 | 6.406 | 6.517 | 1,964,536 | +0.06(+0.87%) |
Sep 16, 2013 | 6.497 | 6.506 | 6.439 | 6.461 | 1,122,253 | -0.03(-0.52%) |
Sep 13, 2013 | 6.512 | 6.529 | 6.467 | 6.495 | 1,107,715 | -0.05(-0.77%) |
Sep 12, 2013 | 6.618 | 6.646 | 6.528 | 6.545 | 2,777,322 | +0.15(+2.36%) |
Sep 11, 2013 | 6.377 | 6.456 | 6.363 | 6.394 | 1,933,806 | +0.07(+1.15%) |
Sep 10, 2013 | 6.277 | 6.338 | 6.271 | 6.321 | 1,816,252 | +0.10(+1.62%) |
Sep 09, 2013 | 6.182 | 6.243 | 6.176 | 6.221 | 1,178,083 | +0.06(+1.00%) |
Sep 06, 2013 | 6.176 | 6.204 | 6.120 | 6.159 | 1,568,783 | +0.02(+0.36%) |
Sep 05, 2013 | 6.086 | 6.182 | 6.081 | 6.137 | 2,780,030 | +0.17(+2.91%) |
Sep 04, 2013 | 5.846 | 5.963 | 5.824 | 5.963 | 2,161,000 | +0.13(+2.21%) |
Sep 03, 2013 | 5.851 | 5.891 | 5.824 | 5.835 | 1,315,269 | +0.15(+2.66%) |
Aug 30, 2013 | 5.712 | 5.720 | 5.650 | 5.684 | 510,337 | +0.02(+0.30%) |
Aug 29, 2013 | 5.695 | 5.723 | 5.667 | 5.667 | 876,584 | +0.02(+0.40%) |
Aug 28, 2013 | 5.617 | 5.689 | 5.594 | 5.644 | 808,618 | -0.02(-0.39%) |
Aug 27, 2013 | 5.672 | 5.706 | 5.644 | 5.667 | 858,367 | -0.12(-2.13%) |
Aug 26, 2013 | 5.829 | 5.857 | 5.784 | 5.790 | 886,017 | -0.08(-1.43%) |
Aug 23, 2013 | 5.846 | 5.874 | 5.812 | 5.874 | 652,237 | +0.08(+1.45%) |
Aug 22, 2013 | 5.801 | 5.818 | 5.756 | 5.790 | 774,676 | +0.04(+0.68%) |
Aug 21, 2013 | 5.801 | 5.835 | 5.745 | 5.751 | 471,487 | -0.02(-0.39%) |
Aug 20, 2013 | 5.801 | 5.812 | 5.762 | 5.773 | 832,209 | -0.06(-1.05%) |
Aug 19, 2013 | 5.885 | 5.896 | 5.835 | 5.835 | 1,354,770 | -0.08(-1.42%) |
Aug 16, 2013 | 5.891 | 5.941 | 5.868 | 5.919 | 1,349,107 | +0.06(+1.05%) |
Aug 15, 2013 | 5.846 | 5.879 | 5.790 | 5.857 | 1,151,690 | +0.00(+0.00%) |
Aug 14, 2013 | 5.846 | 5.863 | 5.824 | 5.857 | 987,579 | +0.04(+0.77%) |
Aug 13, 2013 | 5.740 | 5.851 | 5.734 | 5.812 | 1,864,034 | +0.13(+2.26%) |
Aug 12, 2013 | 5.689 | 5.706 | 5.644 | 5.684 | 833,603 | +0.01(+0.10%) |
Aug 09, 2013 | 5.678 | 5.684 | 5.628 | 5.678 | 970,963 | +0.15(+2.63%) |
Aug 08, 2013 | 5.549 | 5.577 | 5.505 | 5.533 | 757,170 | +0.07(+1.33%) |
Aug 07, 2013 | 5.426 | 5.465 | 5.415 | 5.460 | 555,330 | +0.04(+0.72%) |
Aug 06, 2013 | 5.449 | 5.454 | 5.376 | 5.421 | 1,309,789 | -0.11(-2.02%) |
Aug 05, 2013 | 5.482 | 5.533 | 5.477 | 5.533 | 828,457 | +0.01(+0.20%) |
Aug 02, 2013 | 5.499 | 5.555 | 5.499 | 5.521 | 1,351,400 | +0.02(+0.41%) |
Aug 01, 2013 | 5.493 | 5.527 | 5.471 | 5.499 | 1,175,752 | -0.01(-0.20%) |
Jul 31, 2013 | 5.471 | 5.544 | 5.449 | 5.510 | 1,465,850 | -0.01(-0.20%) |
Jul 30, 2013 | 5.566 | 5.572 | 5.499 | 5.521 | 868,349 | -0.02(-0.40%) |
Jul 29, 2013 | 5.533 | 5.561 | 5.505 | 5.544 | 1,274,248 | -0.12(-2.07%) |
Jul 26, 2013 | 5.566 | 5.661 | 5.561 | 5.661 | 3,470,418 | +0.08(+1.50%) |
Jul 25, 2013 | 5.477 | 5.583 | 5.465 | 5.577 | 1,987,576 | -0.15(-2.54%) |
Jul 24, 2013 | 5.712 | 5.745 | 5.672 | 5.723 | 1,175,977 | +0.07(+1.29%) |
Jul 23, 2013 | 5.684 | 5.706 | 5.650 | 5.650 | 1,572,950 | +0.13(+2.33%) |
Jul 22, 2013 | 5.488 | 5.549 | 5.471 | 5.521 | 1,038,741 | +0.05(+0.92%) |
Jul 19, 2013 | 5.449 | 5.510 | 5.426 | 5.471 | 560,466 | -0.01(-0.20%) |
Jul 18, 2013 | 5.449 | 5.493 | 5.449 | 5.482 | 851,148 | +0.03(+0.62%) |
Jul 17, 2013 | 5.482 | 5.482 | 5.421 | 5.449 | 838,995 | +0.01(+0.10%) |
Jul 16, 2013 | 5.426 | 5.471 | 5.410 | 5.443 | 1,037,449 | +0.00(+0.00%) |
Jul 15, 2013 | 5.382 | 5.443 | 5.382 | 5.443 | 810,204 | +0.07(+1.25%) |
Jul 12, 2013 | 5.348 | 5.376 | 5.286 | 5.376 | 884,106 | -0.02(-0.31%) |
Jul 11, 2013 | 5.410 | 5.421 | 5.354 | 5.393 | 1,472,845 | +0.11(+2.01%) |
Jul 10, 2013 | 5.208 | 5.292 | 5.197 | 5.286 | 866,656 | +0.04(+0.85%) |
Jul 09, 2013 | 5.292 | 5.275 | 5.242 | 5.242 | 1,017,746 | +0.06(+1.19%) |
Jul 08, 2013 | 5.169 | 5.231 | 5.152 | 5.180 | 1,136,508 | +0.03(+0.65%) |
Jul 05, 2013 | 5.175 | 5.180 | 5.091 | 5.147 | 1,034,522 | -0.01(-0.22%) |
Jul 03, 2013 | 5.141 | 5.208 | 5.136 | 5.158 | 685,300 | -0.07(-1.28%) |
Jul 02, 2013 | 5.236 | 5.264 | 5.186 | 5.225 | 1,250,110 | -0.08(-1.58%) |