Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.421 | 6.453 | 6.302 | 6.342 | 1,383,727 | -0.21(-3.16%) |
Aug 29, 2013 | 6.533 | 6.604 | 6.529 | 6.549 | 1,018,079 | -0.01(-0.12%) |
Aug 28, 2013 | 6.445 | 6.588 | 6.429 | 6.556 | 1,066,685 | +0.04(+0.61%) |
Aug 27, 2013 | 6.596 | 6.636 | 6.501 | 6.517 | 1,418,171 | -0.25(-3.76%) |
Aug 26, 2013 | 6.819 | 6.851 | 6.771 | 6.771 | 887,242 | -0.22(-3.19%) |
Aug 23, 2013 | 6.978 | 7.010 | 6.922 | 6.994 | 723,827 | +0.02(+0.23%) |
Aug 22, 2013 | 6.938 | 6.994 | 6.907 | 6.978 | 1,008,651 | +0.14(+1.98%) |
Aug 21, 2013 | 6.747 | 6.883 | 6.739 | 6.843 | 1,300,117 | +0.13(+1.90%) |
Aug 20, 2013 | 6.676 | 6.771 | 6.636 | 6.716 | 843,663 | -0.01(-0.12%) |
Aug 19, 2013 | 6.739 | 6.779 | 6.700 | 6.724 | 784,282 | +0.00(+0.00%) |
Aug 16, 2013 | 6.692 | 6.755 | 6.660 | 6.724 | 1,250,926 | +0.02(+0.24%) |
Aug 15, 2013 | 6.676 | 6.739 | 6.604 | 6.708 | 1,002,214 | -0.10(-1.52%) |
Aug 14, 2013 | 6.779 | 6.867 | 6.772 | 6.811 | 367,068 | +0.04(+0.59%) |
Aug 13, 2013 | 6.779 | 6.779 | 6.692 | 6.771 | 620,670 | +0.10(+1.55%) |
Aug 12, 2013 | 6.644 | 6.708 | 6.636 | 6.668 | 798,275 | -0.07(-1.06%) |
Aug 09, 2013 | 6.787 | 6.803 | 6.724 | 6.739 | 516,912 | -0.17(-2.42%) |
Aug 08, 2013 | 6.907 | 6.938 | 6.899 | 6.907 | 455,723 | +0.04(+0.58%) |
Aug 07, 2013 | 6.915 | 6.946 | 6.843 | 6.867 | 654,935 | +0.01(+0.12%) |
Aug 06, 2013 | 6.922 | 6.930 | 6.819 | 6.859 | 531,895 | -0.07(-1.03%) |
Aug 05, 2013 | 6.899 | 6.930 | 6.875 | 6.930 | 601,189 | +0.02(+0.35%) |
Aug 02, 2013 | 6.883 | 6.916 | 6.851 | 6.907 | 711,040 | +0.02(+0.23%) |
Aug 01, 2013 | 6.899 | 6.922 | 6.843 | 6.891 | 685,229 | +0.10(+1.52%) |
Jul 31, 2013 | 6.811 | 6.848 | 6.771 | 6.787 | 838,371 | -0.01(-0.12%) |
Jul 30, 2013 | 6.755 | 6.841 | 6.709 | 6.795 | 1,335,691 | +0.13(+1.91%) |
Jul 29, 2013 | 6.755 | 6.779 | 6.660 | 6.668 | 1,135,397 | -0.24(-3.46%) |
Jul 26, 2013 | 6.922 | 6.954 | 6.851 | 6.907 | 1,308,099 | -0.04(-0.57%) |
Jul 25, 2013 | 6.899 | 6.978 | 6.867 | 6.946 | 2,601,776 | +0.11(+1.63%) |
Jul 24, 2013 | 7.002 | 7.018 | 6.819 | 6.835 | 2,845,223 | -0.18(-2.61%) |
Jul 23, 2013 | 7.312 | 7.320 | 7.010 | 7.018 | 6,652,405 | -0.77(-9.91%) |
Jul 22, 2013 | 7.877 | 7.838 | 7.766 | 7.790 | 2,345,888 | -0.05(-0.61%) |
Jul 19, 2013 | 7.861 | 7.877 | 7.790 | 7.838 | 1,249,885 | +0.03(+0.41%) |
Jul 18, 2013 | 7.822 | 7.877 | 7.774 | 7.806 | 1,876,046 | +0.04(+0.51%) |
Jul 17, 2013 | 7.822 | 7.830 | 7.734 | 7.766 | 877,497 | +0.06(+0.72%) |
Jul 16, 2013 | 7.726 | 7.742 | 7.647 | 7.710 | 1,071,213 | -0.07(-0.92%) |
Jul 15, 2013 | 7.798 | 7.830 | 7.758 | 7.782 | 1,756,158 | +0.12(+1.56%) |
Jul 12, 2013 | 7.599 | 7.662 | 7.535 | 7.662 | 1,495,269 | +0.14(+1.90%) |
Jul 11, 2013 | 7.448 | 7.527 | 7.416 | 7.519 | 1,356,496 | +0.14(+1.83%) |
Jul 10, 2013 | 7.233 | 7.400 | 7.233 | 7.384 | 1,141,001 | +0.15(+2.09%) |
Jul 09, 2013 | 7.344 | 7.400 | 7.193 | 7.233 | 1,393,938 | -0.17(-2.26%) |
Jul 08, 2013 | 7.527 | 7.543 | 7.368 | 7.400 | 1,729,911 | -0.01(-0.11%) |
Jul 05, 2013 | 7.479 | 7.479 | 7.352 | 7.408 | 1,178,433 | -0.01(-0.11%) |
Jul 03, 2013 | 7.241 | 7.448 | 7.241 | 7.416 | 1,219,342 | +0.26(+3.67%) |
Jul 02, 2013 | 7.153 | 7.249 | 7.105 | 7.153 | 824,950 | -0.01(-0.11%) |
Jul 01, 2013 | 7.193 | 7.225 | 7.137 | 7.161 | 639,033 | +0.01(+0.11%) |
Jun 28, 2013 | 7.113 | 7.177 | 7.066 | 7.153 | 1,132,844 | -0.08(-1.10%) |
Jun 27, 2013 | 7.225 | 7.320 | 7.211 | 7.233 | 1,377,998 | +0.03(+0.44%) |
Jun 26, 2013 | 7.185 | 7.217 | 7.129 | 7.201 | 1,038,270 | +0.18(+2.49%) |
Jun 25, 2013 | 7.050 | 7.062 | 6.930 | 7.026 | 1,744,174 | +0.10(+1.49%) |
Jun 24, 2013 | 6.907 | 6.994 | 6.859 | 6.922 | 2,031,043 | -0.25(-3.44%) |
Jun 21, 2013 | 7.208 | 7.232 | 7.059 | 7.169 | 1,499,407 | -0.13(-1.73%) |
Jun 20, 2013 | 7.405 | 7.421 | 7.264 | 7.295 | 1,741,603 | -0.37(-4.83%) |
Jun 19, 2013 | 7.893 | 7.909 | 7.641 | 7.665 | 1,960,730 | -0.12(-1.52%) |
Jun 18, 2013 | 7.775 | 7.803 | 7.736 | 7.783 | 1,951,980 | +0.14(+1.85%) |
Jun 17, 2013 | 7.649 | 7.689 | 7.563 | 7.641 | 1,469,687 | +0.17(+2.21%) |
Jun 14, 2013 | 7.531 | 7.531 | 7.429 | 7.476 | 893,089 | -0.09(-1.25%) |
Jun 13, 2013 | 7.303 | 7.578 | 7.256 | 7.570 | 1,893,454 | +0.21(+2.89%) |
Jun 12, 2013 | 7.452 | 7.468 | 7.319 | 7.358 | 2,177,362 | -0.15(-1.99%) |
Jun 11, 2013 | 7.452 | 7.590 | 7.413 | 7.508 | 1,589,508 | -0.07(-0.93%) |
Jun 10, 2013 | 7.539 | 7.586 | 7.468 | 7.578 | 1,077,256 | +0.04(+0.52%) |
Jun 07, 2013 | 7.452 | 7.578 | 7.437 | 7.539 | 1,694,833 | -0.08(-1.03%) |
Jun 06, 2013 | 7.602 | 7.626 | 7.484 | 7.618 | 2,088,414 | +0.01(+0.10%) |
Jun 05, 2013 | 7.775 | 7.775 | 7.578 | 7.610 | 2,593,585 | -0.11(-1.43%) |
Jun 04, 2013 | 7.657 | 7.720 | 7.625 | 7.720 | 5,377,523 | +0.35(+4.70%) |