Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.684 | 6.880 | 6.678 | 6.866 | 1,933,760 | +0.20(+3.03%) |
Aug 29, 2013 | 6.647 | 6.709 | 6.614 | 6.664 | 1,768,711 | +0.00(+0.00%) |
Aug 28, 2013 | 6.753 | 6.817 | 6.647 | 6.664 | 2,868,284 | -0.10(-1.52%) |
Aug 27, 2013 | 6.865 | 6.893 | 6.746 | 6.767 | 1,818,244 | -0.13(-1.86%) |
Aug 26, 2013 | 6.976 | 6.976 | 6.863 | 6.895 | 1,602,404 | -0.04(-0.58%) |
Aug 23, 2013 | 6.964 | 7.060 | 6.934 | 6.936 | 1,163,851 | +0.02(+0.22%) |
Aug 22, 2013 | 6.819 | 6.936 | 6.803 | 6.920 | 1,122,332 | +0.10(+1.43%) |
Aug 21, 2013 | 6.897 | 6.897 | 6.813 | 6.823 | 960,894 | -0.09(-1.25%) |
Aug 20, 2013 | 6.955 | 6.991 | 6.876 | 6.909 | 1,155,211 | -0.05(-0.66%) |
Aug 19, 2013 | 6.976 | 6.986 | 6.851 | 6.955 | 1,515,541 | -0.02(-0.30%) |
Aug 16, 2013 | 7.125 | 7.125 | 6.920 | 6.976 | 1,057,630 | -0.16(-2.28%) |
Aug 15, 2013 | 7.120 | 7.150 | 7.068 | 7.139 | 764,512 | +0.00(+0.00%) |
Aug 14, 2013 | 7.093 | 7.154 | 7.054 | 7.139 | 1,021,313 | +0.11(+1.50%) |
Aug 13, 2013 | 7.045 | 7.123 | 7.009 | 7.033 | 800,495 | +0.00(+0.03%) |
Aug 12, 2013 | 7.016 | 7.093 | 7.012 | 7.032 | 1,191,548 | +0.02(+0.27%) |
Aug 09, 2013 | 6.984 | 7.030 | 6.947 | 7.012 | 594,709 | +0.00(+0.03%) |
Aug 08, 2013 | 7.035 | 7.108 | 6.995 | 7.010 | 832,382 | -0.03(-0.49%) |
Aug 07, 2013 | 7.118 | 7.156 | 7.016 | 7.045 | 1,256,319 | -0.05(-0.73%) |
Aug 06, 2013 | 7.095 | 7.263 | 7.083 | 7.097 | 1,552,359 | +0.09(+1.23%) |
Aug 05, 2013 | 7.005 | 7.060 | 6.957 | 7.010 | 570,655 | -0.02(-0.27%) |
Aug 02, 2013 | 7.054 | 7.074 | 6.978 | 7.030 | 986,603 | -0.04(-0.60%) |
Aug 01, 2013 | 7.194 | 7.194 | 7.043 | 7.072 | 1,460,058 | -0.07(-1.02%) |
Jul 31, 2013 | 7.191 | 7.198 | 7.114 | 7.145 | 745,680 | -0.03(-0.45%) |
Jul 30, 2013 | 7.229 | 7.229 | 7.156 | 7.177 | 1,005,654 | -0.04(-0.61%) |
Jul 29, 2013 | 7.085 | 7.244 | 7.081 | 7.221 | 1,947,816 | +0.13(+1.78%) |
Jul 26, 2013 | 6.995 | 7.109 | 6.964 | 7.095 | 737,890 | +0.07(+0.95%) |
Jul 25, 2013 | 6.955 | 7.062 | 6.955 | 7.028 | 681,291 | +0.06(+0.80%) |
Jul 24, 2013 | 7.022 | 7.049 | 6.907 | 6.972 | 1,736,735 | -0.06(-0.87%) |
Jul 23, 2013 | 6.970 | 7.049 | 6.968 | 7.033 | 1,062,180 | +0.07(+1.05%) |
Jul 22, 2013 | 6.995 | 6.993 | 6.936 | 6.961 | 1,434,407 | -0.03(-0.47%) |
Jul 19, 2013 | 6.963 | 7.026 | 6.938 | 6.993 | 1,440,622 | +0.02(+0.25%) |
Jul 18, 2013 | 7.014 | 7.060 | 6.945 | 6.976 | 1,515,896 | -0.01(-0.19%) |
Jul 17, 2013 | 6.926 | 7.056 | 6.926 | 6.989 | 1,103,621 | +0.06(+0.86%) |
Jul 16, 2013 | 6.995 | 6.999 | 6.924 | 6.930 | 1,072,402 | -0.07(-1.04%) |
Jul 15, 2013 | 7.068 | 7.110 | 6.976 | 7.003 | 1,118,074 | -0.05(-0.68%) |
Jul 12, 2013 | 7.028 | 7.058 | 6.932 | 7.051 | 991,581 | +0.04(+0.55%) |
Jul 11, 2013 | 7.043 | 7.081 | 6.913 | 7.012 | 1,725,104 | +0.02(+0.33%) |
Jul 10, 2013 | 6.995 | 7.060 | 6.980 | 6.989 | 925,798 | -0.01(-0.19%) |
Jul 09, 2013 | 7.141 | 7.099 | 6.961 | 7.003 | 1,753,213 | -0.10(-1.35%) |
Jul 08, 2013 | 7.037 | 7.099 | 7.028 | 7.099 | 1,081,758 | +0.09(+1.34%) |
Jul 05, 2013 | 7.009 | 7.047 | 6.888 | 7.005 | 671,293 | +0.02(+0.25%) |
Jul 03, 2013 | 7.012 | 7.016 | 6.953 | 6.987 | 700,957 | -0.02(-0.33%) |
Jul 02, 2013 | 7.058 | 7.072 | 6.932 | 7.010 | 1,671,416 | -0.03(-0.46%) |
Jul 01, 2013 | 7.037 | 7.081 | 7.028 | 7.043 | 1,069,986 | +0.04(+0.63%) |
Jun 28, 2013 | 6.957 | 7.033 | 6.901 | 6.999 | 1,436,364 | +0.11(+1.61%) |
Jun 26, 2013 | 6.736 | 6.924 | 6.736 | 6.888 | 2,553,666 | +0.21(+3.22%) |
Jun 25, 2013 | 6.614 | 6.687 | 6.568 | 6.673 | 1,518,781 | +0.12(+1.84%) |
Jun 24, 2013 | 6.627 | 6.648 | 6.518 | 6.552 | 1,667,101 | -0.10(-1.55%) |
Jun 21, 2013 | 6.700 | 6.756 | 6.593 | 6.656 | 1,347,074 | -0.02(-0.34%) |
Jun 20, 2013 | 6.888 | 6.892 | 6.660 | 6.679 | 2,930,934 | -0.26(-3.81%) |
Jun 19, 2013 | 7.053 | 7.079 | 6.940 | 6.943 | 801,648 | -0.11(-1.55%) |
Jun 18, 2013 | 7.028 | 7.085 | 7.022 | 7.053 | 1,265,267 | +0.03(+0.38%) |
Jun 17, 2013 | 7.014 | 7.076 | 6.995 | 7.026 | 1,542,298 | +0.11(+1.61%) |
Jun 14, 2013 | 6.763 | 6.991 | 6.711 | 6.915 | 1,663,960 | +0.14(+2.01%) |
Jun 13, 2013 | 6.748 | 6.805 | 6.650 | 6.779 | 1,340,917 | -0.01(-0.08%) |
Jun 12, 2013 | 6.861 | 6.861 | 6.708 | 6.784 | 2,037,142 | -0.02(-0.37%) |
Jun 11, 2013 | 6.819 | 6.872 | 6.790 | 6.809 | 1,306,093 | -0.04(-0.53%) |
Jun 10, 2013 | 6.892 | 6.938 | 6.838 | 6.846 | 1,582,962 | +0.00(+0.03%) |
Jun 07, 2013 | 6.817 | 6.895 | 6.757 | 6.844 | 2,827,473 | +0.09(+1.28%) |
Jun 06, 2013 | 6.591 | 6.757 | 6.591 | 6.757 | 5,446,155 | +0.17(+2.53%) |
Jun 05, 2013 | 6.746 | 6.775 | 6.543 | 6.591 | 4,856,105 | -0.19(-2.83%) |
Jun 04, 2013 | 6.894 | 6.934 | 6.733 | 6.782 | 2,343,128 | -0.14(-2.02%) |