Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.466 | 6.493 | 6.388 | 6.410 | 251,421 | -0.12(-1.78%) |
Aug 29, 2013 | 6.466 | 6.526 | 6.399 | 6.526 | 661,891 | +0.04(+0.68%) |
Aug 28, 2013 | 6.499 | 6.543 | 6.482 | 6.482 | 370,129 | -0.04(-0.69%) |
Aug 27, 2013 | 6.488 | 6.532 | 6.477 | 6.527 | 664,507 | +0.03(+0.52%) |
Aug 26, 2013 | 6.471 | 6.504 | 6.466 | 6.493 | 532,087 | -0.01(-0.09%) |
Aug 23, 2013 | 6.466 | 6.499 | 6.438 | 6.499 | 555,324 | +0.03(+0.51%) |
Aug 22, 2013 | 6.189 | 6.471 | 6.189 | 6.466 | 542,076 | +0.26(+4.19%) |
Aug 21, 2013 | 6.234 | 6.261 | 6.206 | 6.206 | 422,532 | -0.04(-0.62%) |
Aug 20, 2013 | 6.123 | 6.256 | 6.112 | 6.245 | 741,392 | +0.12(+1.99%) |
Aug 19, 2013 | 6.084 | 6.129 | 6.057 | 6.123 | 643,911 | +0.02(+0.36%) |
Aug 16, 2013 | 6.101 | 6.113 | 6.073 | 6.101 | 507,475 | -0.03(-0.45%) |
Aug 15, 2013 | 6.145 | 6.145 | 6.090 | 6.129 | 550,546 | -0.04(-0.63%) |
Aug 14, 2013 | 6.162 | 6.184 | 6.151 | 6.167 | 452,001 | +0.00(+0.00%) |
Aug 13, 2013 | 6.217 | 6.256 | 6.167 | 6.167 | 457,268 | -0.08(-1.24%) |
Aug 12, 2013 | 6.256 | 6.283 | 6.234 | 6.245 | 493,786 | -0.03(-0.53%) |
Aug 09, 2013 | 6.222 | 6.289 | 6.206 | 6.278 | 480,190 | +0.01(+0.09%) |
Aug 08, 2013 | 6.278 | 6.316 | 6.272 | 6.272 | 392,473 | -0.02(-0.26%) |
Aug 07, 2013 | 6.289 | 6.327 | 6.267 | 6.289 | 345,043 | -0.05(-0.78%) |
Aug 06, 2013 | 6.327 | 6.355 | 6.283 | 6.339 | 526,633 | -0.02(-0.35%) |
Aug 05, 2013 | 6.427 | 6.438 | 6.344 | 6.361 | 222,383 | -0.07(-1.03%) |
Aug 02, 2013 | 6.460 | 6.471 | 6.410 | 6.427 | 250,346 | +0.01(+0.09%) |
Aug 01, 2013 | 6.449 | 6.510 | 6.410 | 6.421 | 440,423 | -0.05(-0.77%) |
Jul 31, 2013 | 6.482 | 6.526 | 6.432 | 6.471 | 463,021 | -0.03(-0.43%) |
Jul 30, 2013 | 6.521 | 6.554 | 6.488 | 6.499 | 293,374 | -0.01(-0.17%) |
Jul 29, 2013 | 6.460 | 6.571 | 6.460 | 6.510 | 534,942 | +0.02(+0.26%) |
Jul 26, 2013 | 6.333 | 6.499 | 6.333 | 6.493 | 612,222 | +0.12(+1.91%) |
Jul 25, 2013 | 6.327 | 6.383 | 6.278 | 6.372 | 556,163 | +0.00(+0.00%) |
Jul 24, 2013 | 6.410 | 6.444 | 6.344 | 6.372 | 609,245 | -0.09(-1.37%) |
Jul 23, 2013 | 6.421 | 6.504 | 6.416 | 6.460 | 588,515 | +0.03(+0.43%) |
Jul 22, 2013 | 6.560 | 6.593 | 6.410 | 6.432 | 425,359 | -0.16(-2.43%) |
Jul 19, 2013 | 6.670 | 6.670 | 6.560 | 6.593 | 320,007 | -0.08(-1.16%) |
Jul 18, 2013 | 6.659 | 6.698 | 6.637 | 6.670 | 331,858 | +0.01(+0.08%) |
Jul 17, 2013 | 6.604 | 6.687 | 6.576 | 6.665 | 332,748 | +0.08(+1.26%) |
Jul 16, 2013 | 6.659 | 6.659 | 6.565 | 6.582 | 487,892 | -0.05(-0.75%) |
Jul 15, 2013 | 6.731 | 6.731 | 6.631 | 6.631 | 256,406 | -0.09(-1.32%) |
Jul 12, 2013 | 6.747 | 6.761 | 6.703 | 6.720 | 175,254 | -0.01(-0.16%) |
Jul 11, 2013 | 6.665 | 6.770 | 6.665 | 6.731 | 503,465 | +0.10(+1.50%) |
Jul 10, 2013 | 6.698 | 6.714 | 6.631 | 6.631 | 255,596 | -0.08(-1.15%) |
Jul 09, 2013 | 6.714 | 6.753 | 6.676 | 6.709 | 477,262 | -0.07(-0.98%) |
Jul 08, 2013 | 6.814 | 6.825 | 6.736 | 6.775 | 354,742 | +0.02(+0.25%) |
Jul 05, 2013 | 6.886 | 6.886 | 6.731 | 6.759 | 488,826 | -0.15(-2.16%) |
Jul 03, 2013 | 6.891 | 6.913 | 6.830 | 6.908 | 330,056 | -0.04(-0.64%) |
Jul 02, 2013 | 7.162 | 7.162 | 6.946 | 6.952 | 733,814 | -0.22(-3.01%) |
Jul 01, 2013 | 7.201 | 7.250 | 7.101 | 7.167 | 576,725 | -0.02(-0.23%) |
Jun 28, 2013 | 7.195 | 7.201 | 7.085 | 7.184 | 285,953 | +0.16(+2.28%) |
Jun 26, 2013 | 6.841 | 7.040 | 6.841 | 7.024 | 375,563 | +0.24(+3.50%) |
Jun 25, 2013 | 6.880 | 6.883 | 6.703 | 6.786 | 866,274 | -0.06(-0.89%) |
Jun 24, 2013 | 6.891 | 6.913 | 6.770 | 6.847 | 881,699 | -0.07(-0.96%) |
Jun 21, 2013 | 6.969 | 7.002 | 6.870 | 6.913 | 431,507 | -0.05(-0.71%) |
Jun 20, 2013 | 7.074 | 7.074 | 6.913 | 6.963 | 589,885 | -0.14(-1.95%) |
Jun 19, 2013 | 7.140 | 7.145 | 7.074 | 7.101 | 388,329 | -0.08(-1.08%) |
Jun 18, 2013 | 7.245 | 7.288 | 7.156 | 7.179 | 464,633 | -0.12(-1.67%) |
Jun 17, 2013 | 7.333 | 7.350 | 7.267 | 7.300 | 304,174 | -0.02(-0.30%) |
Jun 14, 2013 | 7.295 | 7.328 | 7.272 | 7.322 | 294,852 | +0.07(+0.91%) |
Jun 13, 2013 | 7.134 | 7.261 | 7.062 | 7.256 | 611,294 | +0.09(+1.31%) |
Jun 12, 2013 | 7.284 | 7.304 | 7.140 | 7.162 | 894,656 | -0.14(-1.97%) |
Jun 11, 2013 | 7.466 | 7.466 | 7.272 | 7.306 | 641,484 | -0.22(-2.94%) |
Jun 10, 2013 | 7.637 | 7.637 | 7.521 | 7.527 | 372,324 | -0.09(-1.23%) |
Jun 07, 2013 | 7.665 | 7.665 | 7.590 | 7.621 | 256,547 | -0.03(-0.36%) |
Jun 06, 2013 | 7.670 | 7.710 | 7.637 | 7.648 | 474,901 | -0.03(-0.43%) |
Jun 05, 2013 | 7.560 | 7.687 | 7.543 | 7.681 | 441,319 | +0.15(+2.06%) |
Jun 04, 2013 | 7.422 | 7.571 | 7.350 | 7.527 | 815,608 | +0.13(+1.72%) |