Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.700 | 6.727 | 6.652 | 6.718 | 320,125 | +0.05(+0.79%) |
Aug 29, 2013 | 6.722 | 6.742 | 6.661 | 6.665 | 643,120 | -0.08(-1.17%) |
Aug 28, 2013 | 6.749 | 6.766 | 6.683 | 6.744 | 472,475 | -0.04(-0.52%) |
Aug 27, 2013 | 6.806 | 6.837 | 6.740 | 6.779 | 362,060 | -0.11(-1.61%) |
Aug 26, 2013 | 6.911 | 6.931 | 6.876 | 6.890 | 219,453 | -0.01(-0.20%) |
Aug 23, 2013 | 6.863 | 6.916 | 6.845 | 6.904 | 177,577 | +0.06(+0.92%) |
Aug 22, 2013 | 6.819 | 6.880 | 6.819 | 6.841 | 239,346 | +0.04(+0.65%) |
Aug 21, 2013 | 6.894 | 6.894 | 6.788 | 6.797 | 259,939 | -0.11(-1.57%) |
Aug 20, 2013 | 6.936 | 6.945 | 6.893 | 6.906 | 321,618 | -0.01(-0.19%) |
Aug 19, 2013 | 6.901 | 6.928 | 6.880 | 6.919 | 470,310 | +0.01(+0.19%) |
Aug 16, 2013 | 6.788 | 6.923 | 6.744 | 6.906 | 563,148 | +0.08(+1.15%) |
Aug 15, 2013 | 6.792 | 6.832 | 6.666 | 6.827 | 795,635 | -0.07(-1.01%) |
Aug 14, 2013 | 6.914 | 6.936 | 6.880 | 6.897 | 213,128 | -0.03(-0.44%) |
Aug 13, 2013 | 6.923 | 6.928 | 6.862 | 6.928 | 225,752 | +0.03(+0.38%) |
Aug 12, 2013 | 6.875 | 6.919 | 6.871 | 6.901 | 239,001 | -0.00(-0.06%) |
Aug 09, 2013 | 6.949 | 6.967 | 6.893 | 6.906 | 245,012 | -0.06(-0.81%) |
Aug 08, 2013 | 6.997 | 6.997 | 6.932 | 6.962 | 207,638 | +0.00(+0.06%) |
Aug 07, 2013 | 6.941 | 6.984 | 6.928 | 6.958 | 339,468 | +0.00(+0.00%) |
Aug 06, 2013 | 6.941 | 6.971 | 6.916 | 6.958 | 257,330 | -0.00(-0.06%) |
Aug 05, 2013 | 6.980 | 7.024 | 6.932 | 6.962 | 397,346 | -0.03(-0.44%) |
Aug 02, 2013 | 7.063 | 7.085 | 6.993 | 6.993 | 329,396 | -0.08(-1.17%) |
Aug 01, 2013 | 7.093 | 7.163 | 7.054 | 7.076 | 385,293 | +0.02(+0.31%) |
Jul 31, 2013 | 7.045 | 7.089 | 7.015 | 7.054 | 512,720 | +0.05(+0.75%) |
Jul 30, 2013 | 6.980 | 7.010 | 6.932 | 7.002 | 391,636 | +0.06(+0.82%) |
Jul 29, 2013 | 6.845 | 6.967 | 6.845 | 6.945 | 355,221 | +0.06(+0.89%) |
Jul 26, 2013 | 6.910 | 7.024 | 6.840 | 6.884 | 684,514 | -0.10(-1.50%) |
Jul 25, 2013 | 6.989 | 7.067 | 6.979 | 6.989 | 307,997 | -0.06(-0.87%) |
Jul 24, 2013 | 7.085 | 7.098 | 6.980 | 7.050 | 435,680 | -0.00(-0.06%) |
Jul 23, 2013 | 6.989 | 7.124 | 6.893 | 7.054 | 443,770 | +0.10(+1.51%) |
Jul 22, 2013 | 7.010 | 7.024 | 6.941 | 6.949 | 310,326 | -0.03(-0.42%) |
Jul 19, 2013 | 7.009 | 7.026 | 6.953 | 6.979 | 439,358 | -0.05(-0.74%) |
Jul 18, 2013 | 6.970 | 7.048 | 6.966 | 7.031 | 483,626 | +0.07(+0.94%) |
Jul 17, 2013 | 6.935 | 6.974 | 6.922 | 6.965 | 286,155 | +0.04(+0.62%) |
Jul 16, 2013 | 6.961 | 6.992 | 6.914 | 6.922 | 445,102 | -0.04(-0.62%) |
Jul 15, 2013 | 6.922 | 7.000 | 6.914 | 6.966 | 403,258 | +0.06(+0.88%) |
Jul 12, 2013 | 6.840 | 6.931 | 6.840 | 6.905 | 401,721 | +0.07(+0.95%) |
Jul 11, 2013 | 6.840 | 6.866 | 6.762 | 6.840 | 505,833 | +0.11(+1.61%) |
Jul 10, 2013 | 6.719 | 6.745 | 6.684 | 6.732 | 346,884 | +0.01(+0.19%) |
Jul 09, 2013 | 6.723 | 6.737 | 6.654 | 6.719 | 395,322 | +0.07(+0.98%) |
Jul 08, 2013 | 6.680 | 6.714 | 6.637 | 6.654 | 490,192 | +0.04(+0.66%) |
Jul 05, 2013 | 6.645 | 6.701 | 6.576 | 6.610 | 470,001 | +0.03(+0.53%) |
Jul 03, 2013 | 6.545 | 6.597 | 6.528 | 6.576 | 261,540 | +0.00(+0.07%) |
Jul 02, 2013 | 6.632 | 6.632 | 6.511 | 6.571 | 581,362 | +0.02(+0.26%) |
Jul 01, 2013 | 6.558 | 6.589 | 6.515 | 6.554 | 413,944 | +0.02(+0.27%) |
Jun 28, 2013 | 6.519 | 6.567 | 6.472 | 6.537 | 398,242 | +0.01(+0.13%) |
Jun 27, 2013 | 6.459 | 6.541 | 6.433 | 6.528 | 625,656 | +0.11(+1.76%) |
Jun 26, 2013 | 6.355 | 6.437 | 6.324 | 6.415 | 614,642 | +0.12(+1.93%) |
Jun 25, 2013 | 6.168 | 6.303 | 6.160 | 6.294 | 688,378 | +0.15(+2.40%) |
Jun 24, 2013 | 6.281 | 6.285 | 6.021 | 6.147 | 1,356,077 | -0.23(-3.60%) |
Jun 21, 2013 | 6.407 | 6.407 | 6.287 | 6.376 | 496,938 | +0.03(+0.41%) |
Jun 20, 2013 | 6.580 | 6.580 | 6.251 | 6.350 | 1,305,600 | -0.29(-4.37%) |
Jun 19, 2013 | 6.706 | 6.740 | 6.641 | 6.641 | 306,261 | -0.06(-0.83%) |
Jun 18, 2013 | 6.575 | 6.748 | 6.575 | 6.696 | 544,000 | +0.11(+1.63%) |
Jun 17, 2013 | 6.649 | 6.683 | 6.580 | 6.588 | 504,024 | +0.00(+0.00%) |
Jun 14, 2013 | 6.597 | 6.657 | 6.588 | 6.588 | 366,798 | -0.03(-0.46%) |
Jun 13, 2013 | 6.545 | 6.618 | 6.472 | 6.618 | 549,729 | +0.06(+0.99%) |
Jun 12, 2013 | 6.670 | 6.683 | 6.528 | 6.554 | 428,587 | -0.12(-1.74%) |
Jun 11, 2013 | 6.696 | 6.739 | 6.623 | 6.670 | 419,913 | -0.09(-1.27%) |
Jun 10, 2013 | 6.782 | 6.795 | 6.696 | 6.756 | 466,185 | +0.00(+0.00%) |
Jun 07, 2013 | 6.644 | 6.761 | 6.644 | 6.756 | 559,804 | +0.11(+1.62%) |
Jun 06, 2013 | 6.502 | 6.649 | 6.489 | 6.649 | 655,540 | +0.16(+2.46%) |
Jun 05, 2013 | 6.588 | 6.610 | 6.463 | 6.489 | 1,368,016 | -0.15(-2.21%) |
Jun 04, 2013 | 6.666 | 6.730 | 6.528 | 6.636 | 2,158,869 | -0.01(-0.13%) |