Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 6.280 | 6.320 | 6.130 | 6.160 | 7,344,767 | -0.14(-2.22%) |
Sep 26, 2013 | 6.180 | 6.330 | 6.180 | 6.300 | 11,219,805 | +0.11(+1.78%) |
Sep 25, 2013 | 6.280 | 6.290 | 6.070 | 6.190 | 19,969,824 | +0.00(+0.00%) |
Sep 24, 2013 | 6.140 | 6.240 | 6.050 | 6.190 | 12,462,632 | +0.04(+0.65%) |
Sep 23, 2013 | 6.190 | 6.200 | 6.020 | 6.150 | 30,021,254 | -0.11(-1.76%) |
Sep 20, 2013 | 6.480 | 6.490 | 6.180 | 6.260 | 28,707,326 | -0.23(-3.54%) |
Sep 19, 2013 | 6.460 | 6.500 | 6.300 | 6.490 | 13,160,121 | +0.05(+0.78%) |
Sep 18, 2013 | 6.370 | 6.450 | 6.250 | 6.440 | 24,838,188 | +0.05(+0.78%) |
Sep 17, 2013 | 6.590 | 6.600 | 6.370 | 6.390 | 29,754,526 | -0.25(-3.77%) |
Sep 16, 2013 | 6.760 | 6.820 | 6.610 | 6.640 | 15,762,973 | -0.08(-1.19%) |
Sep 13, 2013 | 6.700 | 6.870 | 6.640 | 6.720 | 17,340,170 | +0.03(+0.45%) |
Sep 12, 2013 | 6.420 | 6.830 | 6.420 | 6.690 | 23,957,246 | +0.19(+2.92%) |
Sep 11, 2013 | 6.350 | 6.530 | 6.320 | 6.500 | 19,529,076 | +0.17(+2.69%) |
Sep 10, 2013 | 6.380 | 6.420 | 6.265 | 6.330 | 28,626,328 | -0.04(-0.63%) |
Sep 09, 2013 | 6.440 | 6.515 | 6.320 | 6.370 | 15,109,951 | -0.10(-1.55%) |
Sep 06, 2013 | 6.570 | 6.570 | 6.400 | 6.470 | 14,234,814 | -0.01(-0.15%) |
Sep 05, 2013 | 6.630 | 6.680 | 6.450 | 6.480 | 12,661,510 | -0.17(-2.56%) |
Sep 04, 2013 | 6.660 | 6.720 | 6.580 | 6.650 | 9,485,436 | -0.03(-0.45%) |
Sep 03, 2013 | 6.780 | 6.860 | 6.630 | 6.680 | 9,239,405 | -0.03(-0.45%) |
Aug 30, 2013 | 6.820 | 6.820 | 6.540 | 6.710 | 15,728,685 | -0.05(-0.74%) |
Aug 29, 2013 | 6.660 | 6.840 | 6.650 | 6.760 | 19,003,996 | +0.10(+1.50%) |
Aug 28, 2013 | 6.690 | 6.745 | 6.650 | 6.660 | 13,174,133 | -0.09(-1.33%) |
Aug 27, 2013 | 6.900 | 6.910 | 6.715 | 6.750 | 22,058,358 | -0.16(-2.32%) |
Aug 26, 2013 | 6.930 | 6.980 | 6.890 | 6.910 | 8,552,006 | -0.05(-0.72%) |
Aug 23, 2013 | 6.930 | 6.980 | 6.900 | 6.960 | 6,138,971 | +0.04(+0.58%) |
Aug 22, 2013 | 6.950 | 7.000 | 6.900 | 6.920 | 6,921,378 | -0.04(-0.57%) |
Aug 21, 2013 | 6.900 | 6.970 | 6.900 | 6.960 | 11,721,460 | -0.01(-0.14%) |
Aug 20, 2013 | 6.890 | 6.980 | 6.890 | 6.970 | 9,621,986 | +0.06(+0.87%) |
Aug 19, 2013 | 6.950 | 6.970 | 6.810 | 6.910 | 16,839,578 | -0.01(-0.14%) |
Aug 16, 2013 | 6.950 | 7.040 | 6.910 | 6.920 | 16,101,214 | -0.04(-0.57%) |
Aug 15, 2013 | 6.960 | 7.015 | 6.940 | 6.960 | 16,339,327 | -0.04(-0.57%) |
Aug 14, 2013 | 7.070 | 7.100 | 6.960 | 7.000 | 11,897,642 | -0.01(-0.14%) |
Aug 13, 2013 | 7.115 | 7.150 | 6.950 | 7.010 | 16,112,614 | -0.10(-1.41%) |
Aug 12, 2013 | 7.205 | 7.210 | 7.040 | 7.110 | 13,165,710 | -0.14(-1.93%) |
Aug 09, 2013 | 6.900 | 7.260 | 6.890 | 7.250 | 27,081,572 | +0.31(+4.47%) |
Aug 08, 2013 | 6.950 | 6.980 | 6.800 | 6.940 | 12,796,948 | +0.02(+0.29%) |
Aug 07, 2013 | 6.980 | 7.030 | 6.710 | 6.920 | 19,707,696 | +0.54(+8.46%) |
Aug 01, 2013 | 6.050 | 6.460 | 6.000 | 6.380 | 53,632,700 | +0.42(+7.05%) |
Jul 31, 2013 | 6.130 | 6.170 | 5.960 | 5.960 | 32,325,500 | -0.20(-3.25%) |
Jul 30, 2013 | 5.840 | 6.170 | 5.810 | 6.160 | 66,848,200 | +0.42(+7.32%) |
Jul 29, 2013 | 5.800 | 5.840 | 5.650 | 5.740 | 19,666,800 | +0.00(+0.00%) |
Jul 26, 2013 | 5.830 | 5.850 | 5.730 | 5.740 | 18,111,100 | -0.08(-1.37%) |
Jul 25, 2013 | 5.800 | 5.840 | 5.700 | 5.820 | 16,026,200 | +0.05(+0.87%) |
Jul 24, 2013 | 5.930 | 5.970 | 5.770 | 5.770 | 23,980,900 | -0.08(-1.37%) |
Jul 23, 2013 | 5.950 | 5.960 | 5.610 | 5.850 | 45,276,500 | -0.07(-1.18%) |
Jul 22, 2013 | 6.120 | 6.120 | 5.900 | 5.920 | 27,979,700 | -0.15(-2.47%) |
Jul 19, 2013 | 6.010 | 6.140 | 6.000 | 6.070 | 23,539,600 | +0.02(+0.33%) |
Jul 18, 2013 | 6.190 | 6.240 | 5.970 | 6.050 | 42,165,900 | -0.20(-3.20%) |
Jul 17, 2013 | 6.460 | 6.480 | 6.200 | 6.250 | 64,456,300 | -0.23(-3.55%) |
Jul 16, 2013 | 6.790 | 6.820 | 6.410 | 6.480 | 40,198,200 | -0.24(-3.57%) |
Jul 15, 2013 | 6.640 | 6.750 | 6.470 | 6.720 | 43,097,300 | +0.27(+4.19%) |
Jul 12, 2013 | 6.450 | 7.140 | 6.380 | 6.450 | 258,055,200 | +0.17(+2.71%) |
Jul 11, 2013 | 6.000 | 6.310 | 5.910 | 6.280 | 40,009,800 | -0.90(-12.53%) |
Jul 10, 2013 | 7.090 | 7.180 | 7.070 | 7.180 | 57,135,752 | +0.12(+1.70%) |
Jul 09, 2013 | 7.150 | 7.180 | 7.060 | 7.060 | 108,329,680 | -0.01(-0.14%) |
Jul 08, 2013 | 7.120 | 7.150 | 6.950 | 7.070 | 590,608,320 | -0.09(-1.26%) |
Jul 05, 2013 | 7.190 | 7.210 | 7.100 | 7.160 | 36,934,344 | -0.03(-0.42%) |
Jul 04, 2013 | 7.110 | 7.190 | 7.080 | 7.190 | 31,773,728 | +0.00(+0.00%) |
Jul 03, 2013 | 7.110 | 7.190 | 7.080 | 7.190 | 31,773,728 | +0.04(+0.56%) |
Jul 02, 2013 | 7.060 | 7.150 | 7.050 | 7.150 | 49,754,264 | +0.08(+1.13%) |