Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.682 | 6.878 | 6.676 | 6.864 | 1,934,177 | +0.20(+3.03%) |
Aug 29, 2013 | 6.645 | 6.707 | 6.612 | 6.663 | 1,769,093 | +0.00(+0.00%) |
Aug 28, 2013 | 6.752 | 6.815 | 6.645 | 6.663 | 2,868,903 | -0.10(-1.52%) |
Aug 27, 2013 | 6.863 | 6.892 | 6.745 | 6.766 | 1,818,636 | -0.13(-1.86%) |
Aug 26, 2013 | 6.974 | 6.974 | 6.861 | 6.894 | 1,602,750 | -0.04(-0.58%) |
Aug 23, 2013 | 6.963 | 7.059 | 6.932 | 6.934 | 1,164,103 | +0.02(+0.22%) |
Aug 22, 2013 | 6.817 | 6.934 | 6.802 | 6.919 | 1,122,574 | +0.10(+1.43%) |
Aug 21, 2013 | 6.896 | 6.896 | 6.812 | 6.821 | 961,102 | -0.09(-1.25%) |
Aug 20, 2013 | 6.953 | 6.990 | 6.875 | 6.907 | 1,155,460 | -0.05(-0.66%) |
Aug 19, 2013 | 6.974 | 6.984 | 6.850 | 6.953 | 1,515,868 | -0.02(-0.30%) |
Aug 16, 2013 | 7.124 | 7.124 | 6.919 | 6.974 | 1,057,858 | -0.16(-2.28%) |
Aug 15, 2013 | 7.118 | 7.149 | 7.066 | 7.137 | 764,677 | +0.00(+0.00%) |
Aug 14, 2013 | 7.091 | 7.153 | 7.053 | 7.137 | 1,021,533 | +0.11(+1.50%) |
Aug 13, 2013 | 7.043 | 7.121 | 7.008 | 7.032 | 800,667 | +0.00(+0.03%) |
Aug 12, 2013 | 7.015 | 7.091 | 7.011 | 7.030 | 1,191,805 | +0.02(+0.27%) |
Aug 09, 2013 | 6.982 | 7.028 | 6.946 | 7.011 | 594,838 | +0.00(+0.03%) |
Aug 08, 2013 | 7.034 | 7.107 | 6.994 | 7.009 | 832,561 | -0.03(-0.49%) |
Aug 07, 2013 | 7.116 | 7.155 | 7.015 | 7.043 | 1,256,590 | -0.05(-0.73%) |
Aug 06, 2013 | 7.093 | 7.262 | 7.082 | 7.095 | 1,552,694 | +0.09(+1.23%) |
Aug 05, 2013 | 7.003 | 7.058 | 6.955 | 7.009 | 570,778 | -0.02(-0.27%) |
Aug 02, 2013 | 7.053 | 7.072 | 6.976 | 7.028 | 986,816 | -0.04(-0.60%) |
Aug 01, 2013 | 7.193 | 7.193 | 7.041 | 7.070 | 1,460,373 | -0.07(-1.02%) |
Jul 31, 2013 | 7.189 | 7.197 | 7.112 | 7.143 | 745,841 | -0.03(-0.45%) |
Jul 30, 2013 | 7.227 | 7.227 | 7.155 | 7.176 | 1,005,871 | -0.04(-0.61%) |
Jul 29, 2013 | 7.084 | 7.243 | 7.080 | 7.220 | 1,948,236 | +0.13(+1.78%) |
Jul 26, 2013 | 6.994 | 7.108 | 6.963 | 7.093 | 738,049 | +0.07(+0.95%) |
Jul 25, 2013 | 6.953 | 7.061 | 6.953 | 7.026 | 681,438 | +0.06(+0.80%) |
Jul 24, 2013 | 7.020 | 7.047 | 6.905 | 6.971 | 1,737,109 | -0.06(-0.87%) |
Jul 23, 2013 | 6.969 | 7.047 | 6.967 | 7.032 | 1,062,409 | +0.07(+1.05%) |
Jul 22, 2013 | 6.994 | 6.992 | 6.934 | 6.959 | 1,434,716 | -0.03(-0.47%) |
Jul 19, 2013 | 6.961 | 7.024 | 6.936 | 6.992 | 1,440,932 | +0.02(+0.25%) |
Jul 18, 2013 | 7.013 | 7.059 | 6.944 | 6.974 | 1,516,223 | -0.01(-0.19%) |
Jul 17, 2013 | 6.925 | 7.055 | 6.925 | 6.988 | 1,103,859 | +0.06(+0.86%) |
Jul 16, 2013 | 6.994 | 6.997 | 6.923 | 6.928 | 1,072,633 | -0.07(-1.04%) |
Jul 15, 2013 | 7.066 | 7.109 | 6.974 | 7.001 | 1,118,316 | -0.05(-0.68%) |
Jul 12, 2013 | 7.026 | 7.057 | 6.930 | 7.049 | 991,795 | +0.04(+0.55%) |
Jul 11, 2013 | 7.041 | 7.080 | 6.911 | 7.011 | 1,725,476 | +0.02(+0.33%) |
Jul 10, 2013 | 6.994 | 7.059 | 6.978 | 6.988 | 925,998 | -0.01(-0.19%) |
Jul 09, 2013 | 7.139 | 7.097 | 6.959 | 7.001 | 1,753,591 | -0.10(-1.35%) |
Jul 08, 2013 | 7.036 | 7.097 | 7.026 | 7.097 | 1,081,991 | +0.09(+1.34%) |
Jul 05, 2013 | 7.007 | 7.045 | 6.886 | 7.003 | 671,438 | +0.02(+0.25%) |
Jul 03, 2013 | 7.011 | 7.015 | 6.951 | 6.986 | 701,108 | -0.02(-0.33%) |
Jul 02, 2013 | 7.057 | 7.070 | 6.930 | 7.009 | 1,671,777 | -0.03(-0.46%) |
Jul 01, 2013 | 7.036 | 7.080 | 7.026 | 7.041 | 1,070,217 | +0.04(+0.63%) |
Jun 28, 2013 | 6.955 | 7.032 | 6.900 | 6.997 | 1,436,674 | +0.11(+1.61%) |
Jun 26, 2013 | 6.735 | 6.923 | 6.735 | 6.886 | 2,554,217 | +0.21(+3.22%) |
Jun 25, 2013 | 6.612 | 6.685 | 6.566 | 6.672 | 1,519,109 | +0.12(+1.84%) |
Jun 24, 2013 | 6.626 | 6.647 | 6.516 | 6.551 | 1,667,461 | -0.10(-1.55%) |
Jun 21, 2013 | 6.699 | 6.754 | 6.591 | 6.654 | 1,347,365 | -0.02(-0.34%) |
Jun 20, 2013 | 6.886 | 6.890 | 6.658 | 6.677 | 2,931,566 | -0.26(-3.81%) |
Jun 19, 2013 | 7.051 | 7.078 | 6.938 | 6.942 | 801,821 | -0.11(-1.55%) |
Jun 18, 2013 | 7.026 | 7.084 | 7.020 | 7.051 | 1,265,540 | +0.03(+0.38%) |
Jun 17, 2013 | 7.013 | 7.074 | 6.994 | 7.024 | 1,542,631 | +0.11(+1.61%) |
Jun 14, 2013 | 6.762 | 6.990 | 6.710 | 6.913 | 1,664,319 | +0.14(+2.01%) |
Jun 13, 2013 | 6.746 | 6.804 | 6.649 | 6.777 | 1,341,206 | -0.01(-0.08%) |
Jun 12, 2013 | 6.859 | 6.859 | 6.706 | 6.783 | 2,037,582 | -0.02(-0.37%) |
Jun 11, 2013 | 6.817 | 6.871 | 6.789 | 6.808 | 1,306,374 | -0.04(-0.53%) |
Jun 10, 2013 | 6.890 | 6.936 | 6.836 | 6.844 | 1,583,303 | +0.00(+0.03%) |
Jun 07, 2013 | 6.815 | 6.894 | 6.756 | 6.842 | 2,828,083 | +0.09(+1.28%) |
Jun 06, 2013 | 6.589 | 6.756 | 6.589 | 6.756 | 5,447,330 | +0.17(+2.53%) |
Jun 05, 2013 | 6.745 | 6.773 | 6.541 | 6.589 | 4,857,153 | -0.19(-2.83%) |
Jun 04, 2013 | 6.892 | 6.932 | 6.731 | 6.781 | 2,343,633 | -0.14(-2.02%) |