Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.054 | 6.054 | 5.879 | 5.889 | 66,869 | -0.16(-2.57%) |
Aug 29, 2013 | 6.034 | 6.101 | 5.982 | 6.044 | 80,437 | +0.02(+0.32%) |
Aug 28, 2013 | 6.112 | 6.130 | 6.015 | 6.025 | 59,155 | -0.11(-1.74%) |
Aug 27, 2013 | 6.199 | 6.209 | 6.102 | 6.131 | 84,316 | -0.09(-1.40%) |
Aug 26, 2013 | 6.238 | 6.316 | 6.170 | 6.219 | 74,959 | +0.00(+0.00%) |
Aug 23, 2013 | 6.199 | 6.238 | 6.093 | 6.219 | 45,695 | +0.02(+0.31%) |
Aug 22, 2013 | 6.161 | 6.248 | 6.083 | 6.199 | 80,597 | +0.06(+0.95%) |
Aug 21, 2013 | 6.258 | 6.296 | 6.088 | 6.141 | 89,793 | -0.12(-1.86%) |
Aug 20, 2013 | 6.355 | 6.452 | 6.228 | 6.258 | 83,480 | -0.11(-1.68%) |
Aug 19, 2013 | 6.520 | 6.560 | 6.355 | 6.364 | 71,794 | -0.18(-2.81%) |
Aug 16, 2013 | 6.539 | 6.578 | 6.452 | 6.549 | 135,443 | -0.03(-0.44%) |
Aug 15, 2013 | 6.617 | 6.675 | 6.549 | 6.578 | 43,462 | -0.13(-1.88%) |
Aug 14, 2013 | 6.646 | 6.714 | 6.636 | 6.704 | 54,244 | +0.05(+0.73%) |
Aug 13, 2013 | 6.684 | 6.684 | 6.597 | 6.655 | 35,369 | -0.01(-0.15%) |
Aug 12, 2013 | 6.694 | 6.820 | 6.597 | 6.665 | 78,000 | -0.10(-1.43%) |
Aug 09, 2013 | 6.791 | 6.878 | 6.694 | 6.762 | 63,537 | -0.08(-1.13%) |
Aug 08, 2013 | 6.859 | 6.888 | 6.801 | 6.840 | 63,700 | -0.01(-0.14%) |
Aug 07, 2013 | 6.849 | 6.898 | 6.801 | 6.849 | 67,938 | +0.00(+0.00%) |
Aug 06, 2013 | 6.888 | 6.888 | 6.714 | 6.849 | 79,910 | -0.09(-1.26%) |
Aug 05, 2013 | 6.849 | 6.946 | 6.801 | 6.937 | 63,767 | +0.10(+1.42%) |
Aug 02, 2013 | 6.840 | 6.895 | 6.752 | 6.840 | 32,462 | -0.06(-0.84%) |
Aug 01, 2013 | 6.946 | 6.985 | 6.799 | 6.898 | 62,388 | +0.03(+0.42%) |
Jul 31, 2013 | 6.849 | 6.956 | 6.840 | 6.869 | 65,080 | +0.07(+1.00%) |
Jul 30, 2013 | 6.781 | 6.878 | 6.646 | 6.801 | 95,037 | +0.05(+0.72%) |
Jul 29, 2013 | 6.956 | 6.956 | 6.607 | 6.752 | 128,043 | -0.26(-3.73%) |
Jul 26, 2013 | 7.005 | 7.068 | 6.840 | 7.014 | 152,051 | +0.00(+0.00%) |
Jul 25, 2013 | 7.412 | 7.412 | 6.849 | 7.014 | 219,606 | -0.40(-5.37%) |
Jul 24, 2013 | 7.422 | 7.461 | 7.286 | 7.412 | 99,284 | +0.02(+0.26%) |
Jul 23, 2013 | 7.519 | 7.519 | 7.325 | 7.393 | 70,212 | -0.08(-1.04%) |
Jul 22, 2013 | 7.373 | 7.567 | 7.354 | 7.470 | 165,995 | +0.10(+1.32%) |
Jul 19, 2013 | 7.325 | 7.402 | 7.286 | 7.373 | 55,370 | +0.06(+0.80%) |
Jul 18, 2013 | 7.247 | 7.344 | 7.092 | 7.315 | 67,660 | +0.07(+0.94%) |
Jul 17, 2013 | 7.043 | 7.276 | 7.034 | 7.247 | 120,551 | +0.17(+2.47%) |
Jul 16, 2013 | 7.373 | 7.393 | 7.005 | 7.073 | 156,531 | -0.30(-4.08%) |
Jul 15, 2013 | 7.111 | 7.404 | 7.045 | 7.373 | 162,466 | +0.31(+4.40%) |
Jul 12, 2013 | 6.510 | 7.140 | 6.481 | 7.063 | 208,910 | +0.52(+8.01%) |
Jul 11, 2013 | 6.403 | 6.539 | 6.393 | 6.539 | 158,759 | +0.16(+2.43%) |
Jul 10, 2013 | 6.442 | 6.452 | 6.325 | 6.384 | 86,093 | +0.08(+1.23%) |
Jul 09, 2013 | 6.248 | 6.452 | 6.228 | 6.306 | 135,476 | +0.08(+1.25%) |
Jul 08, 2013 | 6.209 | 6.248 | 6.122 | 6.228 | 121,488 | +0.01(+0.16%) |
Jul 05, 2013 | 6.209 | 6.243 | 6.148 | 6.219 | 84,957 | +0.12(+1.91%) |
Jul 03, 2013 | 6.151 | 6.170 | 6.093 | 6.102 | 39,726 | -0.07(-1.10%) |
Jul 02, 2013 | 6.151 | 6.209 | 6.112 | 6.170 | 59,973 | +0.04(+0.63%) |
Jul 01, 2013 | 6.064 | 6.151 | 6.064 | 6.131 | 62,038 | +0.06(+0.96%) |
Jun 28, 2013 | 5.957 | 6.131 | 5.899 | 6.073 | 211,264 | +0.11(+1.79%) |
Jun 27, 2013 | 5.908 | 5.967 | 5.870 | 5.967 | 33,194 | +0.13(+2.16%) |
Jun 26, 2013 | 5.908 | 5.946 | 5.831 | 5.840 | 26,875 | -0.03(-0.50%) |
Jun 25, 2013 | 5.996 | 5.996 | 5.802 | 5.870 | 52,699 | -0.04(-0.66%) |
Jun 24, 2013 | 5.957 | 5.986 | 5.899 | 5.908 | 68,113 | -0.12(-1.93%) |
Jun 21, 2013 | 5.802 | 6.044 | 5.735 | 6.025 | 132,564 | +0.24(+4.19%) |
Jun 20, 2013 | 5.821 | 5.831 | 5.705 | 5.782 | 56,187 | -0.15(-2.45%) |
Jun 19, 2013 | 6.044 | 6.112 | 5.918 | 5.928 | 36,939 | -0.10(-1.61%) |
Jun 18, 2013 | 5.928 | 6.054 | 5.906 | 6.025 | 48,673 | +0.13(+2.14%) |
Jun 17, 2013 | 5.996 | 6.025 | 5.840 | 5.899 | 44,124 | -0.01(-0.16%) |
Jun 14, 2013 | 6.064 | 6.064 | 5.899 | 5.908 | 23,807 | -0.16(-2.56%) |
Jun 13, 2013 | 5.986 | 6.073 | 5.947 | 6.064 | 30,841 | +0.10(+1.63%) |
Jun 12, 2013 | 6.102 | 6.112 | 5.957 | 5.967 | 32,078 | -0.06(-1.01%) |
Jun 11, 2013 | 6.075 | 6.080 | 5.998 | 6.027 | 27,756 | -0.13(-2.04%) |
Jun 10, 2013 | 6.095 | 6.182 | 5.969 | 6.153 | 41,223 | +0.08(+1.27%) |
Jun 07, 2013 | 6.037 | 6.124 | 6.027 | 6.075 | 56,261 | +0.10(+1.62%) |
Jun 06, 2013 | 5.892 | 5.989 | 5.853 | 5.979 | 44,301 | +0.06(+0.98%) |
Jun 05, 2013 | 6.027 | 6.027 | 5.911 | 5.921 | 28,288 | -0.10(-1.61%) |
Jun 04, 2013 | 6.153 | 6.153 | 6.008 | 6.018 | 38,597 | -0.14(-2.35%) |