Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 6.068 | 6.177 | 6.068 | 6.160 | 0 | +0.06(+0.96%) |
Sep 26, 2013 | 5.933 | 6.177 | 5.891 | 6.101 | 88,365 | +0.19(+3.27%) |
Sep 25, 2013 | 5.841 | 5.958 | 5.841 | 5.908 | 61,095 | +0.08(+1.44%) |
Sep 24, 2013 | 5.782 | 5.900 | 5.748 | 5.824 | 74,859 | +0.08(+1.32%) |
Sep 23, 2013 | 5.690 | 5.807 | 5.673 | 5.748 | 58,889 | +0.02(+0.29%) |
Sep 20, 2013 | 5.774 | 5.820 | 5.715 | 5.732 | 0 | -0.08(-1.45%) |
Sep 19, 2013 | 5.933 | 6.000 | 5.757 | 5.816 | 0 | -0.13(-2.12%) |
Sep 18, 2013 | 5.925 | 6.017 | 5.858 | 5.942 | 0 | +0.02(+0.28%) |
Sep 17, 2013 | 6.000 | 6.000 | 5.883 | 5.925 | 0 | +0.01(+0.14%) |
Sep 16, 2013 | 5.992 | 6.026 | 5.883 | 5.916 | 0 | -0.04(-0.71%) |
Sep 13, 2013 | 6.043 | 6.043 | 5.942 | 5.958 | 0 | -0.05(-0.84%) |
Sep 12, 2013 | 6.009 | 6.051 | 5.950 | 6.009 | 0 | +0.01(+0.14%) |
Sep 11, 2013 | 5.967 | 6.076 | 5.967 | 6.000 | 0 | +0.04(+0.71%) |
Sep 10, 2013 | 5.950 | 5.958 | 5.799 | 5.958 | 68,654 | +0.03(+0.42%) |
Sep 09, 2013 | 6.085 | 6.148 | 5.883 | 5.933 | 0 | -0.15(-2.49%) |
Sep 06, 2013 | 6.101 | 6.152 | 6.051 | 6.085 | 0 | -0.01(-0.14%) |
Sep 05, 2013 | 6.177 | 6.278 | 6.059 | 6.093 | 0 | -0.09(-1.49%) |
Sep 04, 2013 | 6.202 | 6.219 | 6.110 | 6.185 | 0 | -0.03(-0.54%) |
Sep 03, 2013 | 6.169 | 6.362 | 6.169 | 6.219 | 0 | +0.05(+0.82%) |
Aug 30, 2013 | 6.211 | 6.345 | 6.110 | 6.169 | 0 | -0.05(-0.81%) |
Aug 29, 2013 | 6.269 | 6.337 | 6.177 | 6.219 | 21,394 | -0.03(-0.54%) |
Aug 28, 2013 | 6.135 | 6.303 | 6.135 | 6.253 | 0 | +0.13(+2.20%) |
Aug 27, 2013 | 6.194 | 6.269 | 6.110 | 6.118 | 36,984 | -0.12(-1.89%) |
Aug 26, 2013 | 6.303 | 6.303 | 6.219 | 6.236 | 0 | -0.03(-0.54%) |
Aug 23, 2013 | 6.303 | 6.303 | 6.185 | 6.269 | 0 | -0.03(-0.40%) |
Aug 22, 2013 | 6.177 | 6.303 | 6.177 | 6.295 | 31,679 | +0.11(+1.77%) |
Aug 21, 2013 | 6.244 | 6.261 | 6.177 | 6.185 | 0 | -0.07(-1.08%) |
Aug 20, 2013 | 6.160 | 6.295 | 6.135 | 6.253 | 32,865 | +0.08(+1.36%) |
Aug 19, 2013 | 6.286 | 6.286 | 6.110 | 6.169 | 48,812 | -0.07(-1.08%) |
Aug 16, 2013 | 6.185 | 6.244 | 6.085 | 6.236 | 0 | +0.05(+0.82%) |
Aug 15, 2013 | 6.135 | 6.236 | 6.034 | 6.185 | 92,468 | +0.03(+0.55%) |
Aug 14, 2013 | 6.362 | 6.480 | 6.009 | 6.152 | 148,177 | -0.33(-5.06%) |
Aug 13, 2013 | 6.572 | 6.572 | 6.454 | 6.480 | 74,165 | -0.04(-0.64%) |
Aug 12, 2013 | 6.555 | 6.681 | 6.522 | 6.522 | 57,543 | -0.08(-1.15%) |
Aug 09, 2013 | 6.513 | 6.706 | 6.513 | 6.597 | 56,466 | +0.08(+1.29%) |
Aug 08, 2013 | 6.622 | 6.715 | 6.480 | 6.513 | 67,603 | -0.04(-0.64%) |
Aug 07, 2013 | 6.664 | 6.740 | 6.522 | 6.555 | 36,677 | -0.08(-1.27%) |
Aug 06, 2013 | 6.564 | 6.698 | 6.538 | 6.639 | 69,560 | +0.04(+0.64%) |
Aug 05, 2013 | 6.589 | 6.690 | 6.589 | 6.597 | 89,719 | +0.02(+0.26%) |
Aug 02, 2013 | 6.538 | 6.690 | 6.538 | 6.580 | 80,934 | +0.03(+0.38%) |
Aug 01, 2013 | 6.690 | 6.691 | 6.442 | 6.555 | 66,391 | -0.07(-1.02%) |
Jul 31, 2013 | 6.648 | 6.757 | 6.429 | 6.622 | 0 | +0.03(+0.38%) |
Jul 30, 2013 | 6.908 | 6.908 | 6.580 | 6.597 | 0 | -0.24(-3.56%) |
Jul 29, 2013 | 6.933 | 6.975 | 6.825 | 6.841 | 0 | -0.16(-2.28%) |
Jul 26, 2013 | 7.068 | 7.101 | 6.841 | 7.001 | 0 | -0.07(-0.95%) |
Jul 25, 2013 | 6.799 | 7.093 | 6.766 | 7.068 | 0 | +0.24(+3.44%) |
Jul 24, 2013 | 6.849 | 6.967 | 6.706 | 6.832 | 0 | -0.02(-0.25%) |
Jul 23, 2013 | 6.992 | 6.992 | 6.782 | 6.849 | 0 | -0.08(-1.09%) |
Jul 22, 2013 | 6.908 | 7.048 | 6.875 | 6.925 | 0 | +0.03(+0.49%) |
Jul 19, 2013 | 6.849 | 7.034 | 6.799 | 6.891 | 0 | +0.03(+0.49%) |
Jul 18, 2013 | 6.942 | 6.996 | 6.757 | 6.858 | 0 | -0.16(-2.28%) |
Jul 17, 2013 | 6.975 | 7.068 | 6.824 | 7.017 | 8,737 | +0.07(+0.97%) |
Jul 16, 2013 | 6.883 | 7.009 | 6.858 | 6.950 | 0 | +0.03(+0.49%) |
Jul 15, 2013 | 6.891 | 6.984 | 6.832 | 6.917 | 0 | +0.03(+0.37%) |
Jul 12, 2013 | 6.925 | 6.959 | 6.765 | 6.891 | 0 | -0.08(-1.09%) |
Jul 11, 2013 | 6.984 | 6.984 | 6.774 | 6.967 | 0 | +0.08(+1.10%) |
Jul 10, 2013 | 6.942 | 6.942 | 6.757 | 6.891 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 6.849 | 6.912 | 6.849 | 6.891 | 0 | +0.01(+0.12%) |
Jul 08, 2013 | 6.849 | 6.917 | 6.769 | 6.883 | 0 | +0.04(+0.61%) |
Jul 05, 2013 | 6.765 | 7.009 | 6.765 | 6.841 | 0 | +0.21(+3.17%) |
Jul 03, 2013 | 6.454 | 6.723 | 6.454 | 6.631 | 0 | +0.21(+3.27%) |
Jul 02, 2013 | 6.824 | 7.113 | 6.353 | 6.421 | 0 | -0.34(-5.09%) |