Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.047 | 7.083 | 7.033 | 7.047 | 620,349 | -0.11(-1.59%) |
Sep 26, 2013 | 7.119 | 7.161 | 7.097 | 7.161 | 642,748 | +0.07(+1.00%) |
Sep 25, 2013 | 7.083 | 7.211 | 7.076 | 7.090 | 1,274,606 | -0.12(-1.68%) |
Sep 24, 2013 | 7.218 | 7.254 | 7.175 | 7.211 | 1,161,982 | +0.11(+1.60%) |
Sep 23, 2013 | 7.090 | 7.126 | 7.047 | 7.097 | 1,051,012 | +0.01(+0.20%) |
Sep 20, 2013 | 7.119 | 7.154 | 7.040 | 7.083 | 1,114,695 | -0.02(-0.30%) |
Sep 19, 2013 | 7.161 | 7.168 | 7.097 | 7.104 | 2,852,912 | -0.02(-0.30%) |
Sep 18, 2013 | 6.955 | 7.161 | 6.948 | 7.126 | 2,282,529 | +0.26(+3.83%) |
Sep 17, 2013 | 6.870 | 6.870 | 6.820 | 6.863 | 1,489,848 | -0.01(-0.10%) |
Sep 16, 2013 | 6.884 | 6.898 | 6.838 | 6.870 | 3,046,672 | +0.11(+1.58%) |
Sep 13, 2013 | 6.827 | 6.848 | 6.749 | 6.763 | 1,932,373 | -0.01(-0.21%) |
Sep 12, 2013 | 6.834 | 6.834 | 6.756 | 6.777 | 814,448 | -0.05(-0.73%) |
Sep 11, 2013 | 6.763 | 6.870 | 6.756 | 6.827 | 2,297,813 | -0.04(-0.62%) |
Sep 10, 2013 | 6.827 | 7.111 | 6.784 | 6.870 | 10,478,757 | +0.04(+0.52%) |
Sep 09, 2013 | 6.720 | 6.841 | 6.713 | 6.834 | 11,487,078 | +0.25(+3.78%) |
Sep 06, 2013 | 6.599 | 6.628 | 6.521 | 6.585 | 927,043 | -0.04(-0.54%) |
Sep 05, 2013 | 6.585 | 6.641 | 6.578 | 6.621 | 884,363 | +0.00(+0.00%) |
Sep 04, 2013 | 6.528 | 6.656 | 6.514 | 6.621 | 1,690,848 | +0.13(+1.97%) |
Sep 03, 2013 | 6.471 | 6.507 | 6.436 | 6.493 | 1,631,693 | +0.20(+3.16%) |
Aug 30, 2013 | 6.315 | 6.322 | 6.272 | 6.294 | 607,069 | -0.12(-1.88%) |
Aug 29, 2013 | 6.400 | 6.457 | 6.386 | 6.415 | 802,332 | +0.00(+0.00%) |
Aug 28, 2013 | 6.386 | 6.464 | 6.365 | 6.415 | 585,440 | +0.03(+0.45%) |
Aug 27, 2013 | 6.407 | 6.431 | 6.361 | 6.386 | 1,908,306 | -0.10(-1.54%) |
Aug 26, 2013 | 6.486 | 6.514 | 6.464 | 6.486 | 1,044,490 | -0.09(-1.41%) |
Aug 23, 2013 | 6.543 | 6.585 | 6.521 | 6.578 | 1,147,454 | +0.08(+1.20%) |
Aug 22, 2013 | 6.471 | 6.535 | 6.471 | 6.500 | 577,053 | +0.09(+1.33%) |
Aug 21, 2013 | 6.450 | 6.479 | 6.365 | 6.415 | 1,192,095 | -0.11(-1.74%) |
Aug 20, 2013 | 6.486 | 6.553 | 6.479 | 6.528 | 1,206,819 | +0.03(+0.44%) |
Aug 19, 2013 | 6.564 | 6.564 | 6.493 | 6.500 | 696,371 | -0.06(-0.98%) |
Aug 16, 2013 | 6.557 | 6.603 | 6.550 | 6.564 | 849,893 | +0.01(+0.22%) |
Aug 15, 2013 | 6.550 | 6.592 | 6.528 | 6.550 | 920,433 | -0.04(-0.54%) |
Aug 14, 2013 | 6.599 | 6.614 | 6.557 | 6.585 | 526,037 | -0.06(-0.96%) |
Aug 13, 2013 | 6.635 | 6.671 | 6.571 | 6.649 | 748,926 | +0.04(+0.65%) |
Aug 12, 2013 | 6.571 | 6.628 | 6.571 | 6.607 | 1,948,142 | -0.05(-0.75%) |
Aug 09, 2013 | 6.671 | 6.713 | 6.649 | 6.656 | 590,956 | +0.02(+0.32%) |
Aug 08, 2013 | 6.656 | 6.667 | 6.578 | 6.635 | 1,529,567 | -0.01(-0.21%) |
Aug 07, 2013 | 6.706 | 6.710 | 6.628 | 6.649 | 1,493,632 | -0.08(-1.16%) |
Aug 06, 2013 | 6.770 | 6.799 | 6.706 | 6.727 | 1,482,542 | -0.11(-1.56%) |
Aug 05, 2013 | 6.806 | 6.834 | 6.779 | 6.834 | 560,390 | +0.03(+0.42%) |
Aug 02, 2013 | 6.806 | 6.852 | 6.770 | 6.806 | 1,541,610 | -0.01(-0.10%) |
Aug 01, 2013 | 6.802 | 6.834 | 6.777 | 6.813 | 2,845,231 | +0.27(+4.13%) |
Jul 31, 2013 | 6.486 | 6.564 | 6.471 | 6.543 | 1,057,442 | +0.07(+1.10%) |
Jul 30, 2013 | 6.486 | 6.514 | 6.436 | 6.471 | 1,138,881 | -0.20(-2.99%) |
Jul 29, 2013 | 6.749 | 6.763 | 6.564 | 6.671 | 1,326,068 | +0.11(+1.74%) |
Jul 26, 2013 | 6.628 | 6.658 | 6.535 | 6.557 | 3,103,791 | -0.28(-4.06%) |
Jul 25, 2013 | 6.791 | 6.852 | 6.735 | 6.834 | 1,773,000 | -0.09(-1.33%) |
Jul 24, 2013 | 7.005 | 7.005 | 6.877 | 6.927 | 987,395 | -0.08(-1.12%) |
Jul 23, 2013 | 7.033 | 7.047 | 6.969 | 7.005 | 1,167,897 | -0.01(-0.20%) |
Jul 22, 2013 | 6.991 | 7.040 | 7.005 | 7.019 | 2,407,856 | -0.06(-0.80%) |
Jul 19, 2013 | 7.019 | 7.090 | 6.991 | 7.076 | 1,848,749 | +0.02(+0.30%) |
Jul 18, 2013 | 7.005 | 7.062 | 6.998 | 7.055 | 833,625 | +0.16(+2.37%) |
Jul 17, 2013 | 6.927 | 6.955 | 6.855 | 6.891 | 776,681 | +0.02(+0.31%) |
Jul 16, 2013 | 6.891 | 6.898 | 6.834 | 6.870 | 624,392 | -0.06(-0.92%) |
Jul 15, 2013 | 6.891 | 6.934 | 6.877 | 6.934 | 510,907 | +0.07(+1.04%) |
Jul 12, 2013 | 6.827 | 6.863 | 6.777 | 6.863 | 1,098,252 | +0.06(+0.84%) |
Jul 11, 2013 | 6.791 | 6.806 | 6.735 | 6.806 | 1,267,218 | +0.12(+1.81%) |
Jul 10, 2013 | 6.699 | 6.720 | 6.614 | 6.685 | 1,834,967 | -0.06(-0.84%) |
Jul 09, 2013 | 6.763 | 6.770 | 6.728 | 6.742 | 1,358,518 | +0.04(+0.64%) |
Jul 08, 2013 | 6.678 | 6.735 | 6.678 | 6.699 | 1,860,699 | -0.07(-1.05%) |
Jul 05, 2013 | 6.791 | 6.791 | 6.685 | 6.770 | 926,411 | +0.09(+1.28%) |
Jul 03, 2013 | 6.628 | 6.706 | 6.592 | 6.685 | 428,629 | -0.01(-0.21%) |
Jul 02, 2013 | 6.727 | 6.756 | 6.671 | 6.699 | 1,742,407 | +0.01(+0.21%) |