Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 6.550 | 6.737 | 6.550 | 6.706 | 180,012 | +0.04(+0.67%) |
Sep 27, 2013 | 6.688 | 6.695 | 6.648 | 6.662 | 173,671 | -0.13(-1.90%) |
Sep 26, 2013 | 6.760 | 6.828 | 6.760 | 6.791 | 63,912 | +0.05(+0.79%) |
Sep 25, 2013 | 6.657 | 6.764 | 6.657 | 6.737 | 53,458 | +0.05(+0.73%) |
Sep 24, 2013 | 6.693 | 6.711 | 6.639 | 6.688 | 82,008 | -0.00(-0.07%) |
Sep 23, 2013 | 6.639 | 6.733 | 6.639 | 6.693 | 170,743 | -0.11(-1.57%) |
Sep 20, 2013 | 6.884 | 6.884 | 6.787 | 6.800 | 135,871 | -0.21(-2.98%) |
Sep 19, 2013 | 6.960 | 7.044 | 6.916 | 7.009 | 199,032 | +0.08(+1.09%) |
Sep 18, 2013 | 6.702 | 6.938 | 6.657 | 6.933 | 413,634 | +0.21(+3.18%) |
Sep 17, 2013 | 6.675 | 6.746 | 6.675 | 6.720 | 101,008 | +0.00(+0.00%) |
Sep 16, 2013 | 6.697 | 6.742 | 6.675 | 6.720 | 197,340 | +0.04(+0.67%) |
Sep 13, 2013 | 6.657 | 6.724 | 6.631 | 6.675 | 188,437 | +0.02(+0.27%) |
Sep 12, 2013 | 6.675 | 6.693 | 6.657 | 6.657 | 93,637 | -0.10(-1.51%) |
Sep 11, 2013 | 6.697 | 6.764 | 6.693 | 6.760 | 202,462 | +0.03(+0.40%) |
Sep 10, 2013 | 6.688 | 6.737 | 6.675 | 6.733 | 227,657 | +0.14(+2.09%) |
Sep 09, 2013 | 6.470 | 6.613 | 6.453 | 6.595 | 173,003 | +0.21(+3.35%) |
Sep 06, 2013 | 6.364 | 6.439 | 6.337 | 6.381 | 271,807 | +0.08(+1.34%) |
Sep 05, 2013 | 6.177 | 6.332 | 6.168 | 6.297 | 241,408 | +0.18(+2.98%) |
Sep 04, 2013 | 6.030 | 6.199 | 6.030 | 6.114 | 247,949 | +0.18(+3.08%) |
Sep 03, 2013 | 5.981 | 5.985 | 5.926 | 5.932 | 189,949 | -0.17(-2.77%) |
Aug 30, 2013 | 6.043 | 6.101 | 5.985 | 6.101 | 238,911 | +0.13(+2.16%) |
Aug 29, 2013 | 5.999 | 6.052 | 5.941 | 5.972 | 190,318 | +0.11(+1.90%) |
Aug 28, 2013 | 5.781 | 5.963 | 5.754 | 5.861 | 171,026 | -0.00(-0.08%) |
Aug 27, 2013 | 5.963 | 5.994 | 5.718 | 5.865 | 385,809 | -0.30(-4.84%) |
Aug 26, 2013 | 6.234 | 6.257 | 6.163 | 6.163 | 117,527 | -0.14(-2.26%) |
Aug 23, 2013 | 6.288 | 6.306 | 6.266 | 6.306 | 135,646 | +0.09(+1.50%) |
Aug 22, 2013 | 6.123 | 6.226 | 6.123 | 6.212 | 190,880 | +0.18(+2.95%) |
Aug 21, 2013 | 6.199 | 6.199 | 6.008 | 6.034 | 430,508 | -0.24(-3.83%) |
Aug 20, 2013 | 6.208 | 6.315 | 6.208 | 6.275 | 179,385 | +0.03(+0.43%) |
Aug 19, 2013 | 6.364 | 6.364 | 6.234 | 6.248 | 347,270 | -0.19(-2.88%) |
Aug 16, 2013 | 6.515 | 6.515 | 6.421 | 6.433 | 282,742 | -0.24(-3.63%) |
Aug 15, 2013 | 6.702 | 6.702 | 6.595 | 6.675 | 182,794 | -0.12(-1.70%) |
Aug 14, 2013 | 6.884 | 6.884 | 6.764 | 6.791 | 161,896 | +0.00(+0.07%) |
Aug 13, 2013 | 6.773 | 6.795 | 6.737 | 6.786 | 106,129 | +0.09(+1.33%) |
Aug 12, 2013 | 6.648 | 6.755 | 6.631 | 6.697 | 77,246 | -0.00(-0.07%) |
Aug 09, 2013 | 6.733 | 6.733 | 6.688 | 6.702 | 51,826 | -0.05(-0.73%) |
Aug 08, 2013 | 6.635 | 6.760 | 6.635 | 6.751 | 155,603 | +0.19(+2.92%) |
Aug 07, 2013 | 6.550 | 6.579 | 6.542 | 6.559 | 98,536 | -0.07(-1.01%) |
Aug 06, 2013 | 6.644 | 6.648 | 6.568 | 6.626 | 142,046 | -0.11(-1.65%) |
Aug 05, 2013 | 6.768 | 6.773 | 6.724 | 6.737 | 65,469 | -0.05(-0.72%) |
Aug 02, 2013 | 6.840 | 6.840 | 6.782 | 6.786 | 104,073 | -0.13(-1.87%) |
Aug 01, 2013 | 6.822 | 6.915 | 6.800 | 6.915 | 110,613 | +0.09(+1.37%) |
Jul 31, 2013 | 6.813 | 6.880 | 6.786 | 6.822 | 111,844 | -0.01(-0.20%) |
Jul 30, 2013 | 6.938 | 6.938 | 6.791 | 6.835 | 233,873 | -0.17(-2.48%) |
Jul 29, 2013 | 7.018 | 7.040 | 6.987 | 7.009 | 82,853 | -0.09(-1.32%) |
Jul 26, 2013 | 7.071 | 7.116 | 7.044 | 7.102 | 48,420 | -0.03(-0.44%) |
Jul 25, 2013 | 7.107 | 7.160 | 7.072 | 7.133 | 61,966 | -0.01(-0.19%) |
Jul 24, 2013 | 7.213 | 7.245 | 7.116 | 7.147 | 24,721 | -0.08(-1.11%) |
Jul 23, 2013 | 7.316 | 7.316 | 7.200 | 7.227 | 135,586 | +0.02(+0.31%) |
Jul 22, 2013 | 7.182 | 7.222 | 7.165 | 7.205 | 103,159 | -0.01(-0.12%) |
Jul 19, 2013 | 7.222 | 7.267 | 7.124 | 7.213 | 75,974 | -0.05(-0.67%) |
Jul 18, 2013 | 7.258 | 7.316 | 7.258 | 7.262 | 177,131 | +0.03(+0.42%) |
Jul 17, 2013 | 7.262 | 7.285 | 7.232 | 7.232 | 56,143 | -0.05(-0.66%) |
Jul 16, 2013 | 7.227 | 7.280 | 7.227 | 7.280 | 71,503 | +0.01(+0.12%) |
Jul 15, 2013 | 7.205 | 7.316 | 7.200 | 7.271 | 71,613 | +0.07(+0.93%) |
Jul 12, 2013 | 7.182 | 7.218 | 7.165 | 7.205 | 287,668 | +0.06(+0.81%) |
Jul 11, 2013 | 7.080 | 7.151 | 7.053 | 7.147 | 97,449 | +0.22(+3.21%) |
Jul 10, 2013 | 6.875 | 6.946 | 6.875 | 6.924 | 222,057 | -0.02(-0.26%) |
Jul 09, 2013 | 6.951 | 6.964 | 6.915 | 6.942 | 67,213 | +0.08(+1.23%) |
Jul 08, 2013 | 6.849 | 6.866 | 6.791 | 6.857 | 106,896 | +0.04(+0.59%) |
Jul 05, 2013 | 6.831 | 6.862 | 6.773 | 6.817 | 187,446 | +0.00(+0.00%) |
Jul 03, 2013 | 6.782 | 6.840 | 6.720 | 6.817 | 104,777 | -0.08(-1.23%) |
Jul 02, 2013 | 6.920 | 6.978 | 6.866 | 6.902 | 121,626 | -0.03(-0.39%) |