Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.453 | 6.485 | 6.430 | 6.458 | 139,127 | +0.01(+0.08%) |
Aug 29, 2013 | 6.458 | 6.464 | 6.415 | 6.453 | 164,002 | -0.00(-0.02%) |
Aug 28, 2013 | 6.431 | 6.485 | 6.431 | 6.454 | 95,551 | +0.04(+0.69%) |
Aug 27, 2013 | 6.405 | 6.442 | 6.399 | 6.410 | 224,391 | -0.03(-0.42%) |
Aug 26, 2013 | 6.480 | 6.507 | 6.431 | 6.437 | 144,113 | -0.06(-0.91%) |
Aug 23, 2013 | 6.448 | 6.528 | 6.442 | 6.496 | 214,197 | +0.03(+0.50%) |
Aug 22, 2013 | 6.394 | 6.480 | 6.394 | 6.464 | 202,403 | +0.04(+0.67%) |
Aug 21, 2013 | 6.394 | 6.442 | 6.376 | 6.421 | 189,378 | +0.03(+0.42%) |
Aug 20, 2013 | 6.318 | 6.421 | 6.297 | 6.394 | 245,118 | +0.11(+1.80%) |
Aug 19, 2013 | 6.335 | 6.356 | 6.281 | 6.281 | 314,785 | -0.03(-0.43%) |
Aug 16, 2013 | 6.383 | 6.383 | 6.308 | 6.308 | 302,551 | -0.08(-1.26%) |
Aug 15, 2013 | 6.437 | 6.437 | 6.356 | 6.388 | 326,726 | -0.05(-0.75%) |
Aug 14, 2013 | 6.448 | 6.458 | 6.431 | 6.437 | 246,682 | -0.02(-0.25%) |
Aug 13, 2013 | 6.534 | 6.534 | 6.426 | 6.453 | 318,737 | -0.08(-1.23%) |
Aug 12, 2013 | 6.496 | 6.534 | 6.474 | 6.534 | 388,694 | +0.11(+1.67%) |
Aug 09, 2013 | 6.399 | 6.447 | 6.388 | 6.426 | 242,327 | +0.02(+0.25%) |
Aug 08, 2013 | 6.453 | 6.474 | 6.399 | 6.410 | 234,055 | -0.02(-0.32%) |
Aug 07, 2013 | 6.415 | 6.473 | 6.393 | 6.431 | 251,262 | -0.01(-0.08%) |
Aug 06, 2013 | 6.564 | 6.564 | 6.420 | 6.436 | 312,753 | -0.11(-1.63%) |
Aug 05, 2013 | 6.618 | 6.618 | 6.532 | 6.543 | 150,593 | -0.08(-1.21%) |
Aug 02, 2013 | 6.586 | 6.623 | 6.570 | 6.623 | 283,342 | +0.06(+0.90%) |
Aug 01, 2013 | 6.623 | 6.623 | 6.543 | 6.564 | 140,608 | -0.02(-0.24%) |
Jul 31, 2013 | 6.548 | 6.602 | 6.543 | 6.580 | 193,177 | +0.03(+0.41%) |
Jul 30, 2013 | 6.575 | 6.596 | 6.538 | 6.554 | 142,119 | -0.04(-0.65%) |
Jul 29, 2013 | 6.586 | 6.623 | 6.575 | 6.596 | 147,554 | +0.02(+0.32%) |
Jul 26, 2013 | 6.554 | 6.602 | 6.543 | 6.575 | 164,728 | +0.01(+0.08%) |
Jul 25, 2013 | 6.618 | 6.626 | 6.548 | 6.570 | 194,192 | -0.07(-1.13%) |
Jul 24, 2013 | 6.757 | 6.757 | 6.602 | 6.644 | 294,023 | -0.11(-1.58%) |
Jul 23, 2013 | 6.676 | 6.767 | 6.676 | 6.751 | 118,693 | +0.06(+0.96%) |
Jul 22, 2013 | 6.805 | 6.799 | 6.666 | 6.687 | 182,479 | -0.11(-1.65%) |
Jul 19, 2013 | 6.831 | 6.831 | 6.773 | 6.799 | 151,643 | -0.03(-0.47%) |
Jul 18, 2013 | 6.858 | 6.863 | 6.815 | 6.831 | 183,764 | -0.01(-0.08%) |
Jul 17, 2013 | 6.767 | 6.837 | 6.767 | 6.837 | 175,355 | +0.07(+1.03%) |
Jul 16, 2013 | 6.794 | 6.794 | 6.703 | 6.767 | 156,269 | -0.01(-0.16%) |
Jul 15, 2013 | 6.842 | 6.847 | 6.762 | 6.778 | 151,418 | -0.04(-0.55%) |
Jul 12, 2013 | 6.890 | 6.933 | 6.815 | 6.815 | 198,905 | -0.06(-0.93%) |
Jul 11, 2013 | 6.831 | 6.879 | 6.805 | 6.879 | 354,062 | +0.14(+2.14%) |
Jul 10, 2013 | 6.821 | 6.831 | 6.719 | 6.735 | 152,553 | -0.06(-0.94%) |
Jul 09, 2013 | 6.767 | 6.831 | 6.746 | 6.799 | 82,521 | +0.03(+0.48%) |
Jul 08, 2013 | 6.687 | 6.782 | 6.687 | 6.767 | 392,605 | +0.10(+1.43%) |
Jul 05, 2013 | 6.740 | 6.767 | 6.634 | 6.671 | 218,433 | -0.12(-1.78%) |
Jul 03, 2013 | 6.830 | 6.830 | 6.740 | 6.792 | 109,594 | -0.04(-0.64%) |
Jul 02, 2013 | 6.851 | 6.889 | 6.820 | 6.836 | 322,505 | -0.01(-0.08%) |
Jul 01, 2013 | 6.793 | 6.915 | 6.793 | 6.841 | 393,519 | +0.05(+0.78%) |
Jun 28, 2013 | 6.846 | 6.867 | 6.777 | 6.788 | 385,309 | -0.07(-1.01%) |
Jun 27, 2013 | 6.830 | 6.899 | 6.814 | 6.857 | 756,395 | +0.04(+0.54%) |
Jun 26, 2013 | 6.782 | 6.867 | 6.767 | 6.820 | 760,141 | +0.10(+1.50%) |
Jun 25, 2013 | 6.703 | 6.788 | 6.533 | 6.719 | 269,071 | +0.01(+0.08%) |
Jun 24, 2013 | 6.846 | 6.851 | 6.560 | 6.713 | 728,653 | -0.18(-2.54%) |
Jun 21, 2013 | 6.963 | 6.963 | 6.820 | 6.889 | 422,929 | -0.11(-1.59%) |
Jun 20, 2013 | 7.127 | 7.127 | 6.910 | 7.000 | 528,003 | -0.18(-2.51%) |
Jun 19, 2013 | 7.271 | 7.286 | 7.181 | 7.181 | 172,376 | -0.14(-1.89%) |
Jun 18, 2013 | 7.218 | 7.324 | 7.207 | 7.319 | 317,323 | +0.08(+1.17%) |
Jun 17, 2013 | 7.271 | 7.313 | 7.223 | 7.234 | 173,271 | -0.02(-0.29%) |
Jun 14, 2013 | 7.255 | 7.349 | 7.255 | 7.255 | 136,954 | +0.00(+0.00%) |
Jun 13, 2013 | 7.106 | 7.297 | 7.101 | 7.255 | 224,461 | +0.12(+1.64%) |
Jun 12, 2013 | 7.313 | 7.324 | 7.138 | 7.138 | 307,881 | -0.17(-2.32%) |
Jun 11, 2013 | 7.462 | 7.462 | 7.271 | 7.308 | 344,741 | -0.18(-2.40%) |
Jun 10, 2013 | 7.725 | 7.725 | 7.419 | 7.488 | 231,740 | -0.24(-3.14%) |
Jun 07, 2013 | 7.762 | 7.778 | 7.693 | 7.730 | 97,674 | -0.04(-0.54%) |
Jun 06, 2013 | 7.635 | 7.773 | 7.635 | 7.773 | 115,784 | +0.12(+1.59%) |
Jun 05, 2013 | 7.683 | 7.746 | 7.609 | 7.651 | 219,086 | +0.01(+0.07%) |
Jun 04, 2013 | 7.641 | 7.730 | 7.577 | 7.646 | 326,782 | -0.07(-0.89%) |