Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.995 | 7.062 | 6.933 | 6.974 | 130,856 | -0.06(-0.88%) |
Aug 29, 2013 | 7.016 | 7.113 | 6.999 | 7.036 | 139,372 | -0.02(-0.22%) |
Aug 28, 2013 | 7.067 | 7.164 | 7.036 | 7.052 | 181,105 | -0.04(-0.51%) |
Aug 27, 2013 | 7.078 | 7.119 | 7.006 | 7.088 | 229,387 | +0.01(+0.07%) |
Aug 26, 2013 | 6.940 | 7.098 | 6.935 | 7.083 | 408,882 | +0.12(+1.69%) |
Aug 23, 2013 | 6.858 | 6.996 | 6.853 | 6.965 | 266,543 | +0.10(+1.41%) |
Aug 22, 2013 | 6.781 | 6.889 | 6.781 | 6.868 | 123,154 | +0.07(+0.98%) |
Aug 21, 2013 | 6.853 | 6.894 | 6.776 | 6.802 | 218,312 | -0.07(-0.97%) |
Aug 20, 2013 | 6.807 | 6.894 | 6.807 | 6.868 | 163,623 | +0.04(+0.60%) |
Aug 19, 2013 | 6.837 | 6.840 | 6.783 | 6.827 | 122,253 | +0.00(+0.00%) |
Aug 16, 2013 | 6.776 | 6.853 | 6.761 | 6.827 | 155,872 | +0.05(+0.68%) |
Aug 15, 2013 | 6.756 | 6.837 | 6.751 | 6.781 | 117,712 | -0.04(-0.53%) |
Aug 14, 2013 | 6.853 | 6.899 | 6.781 | 6.817 | 190,561 | -0.02(-0.30%) |
Aug 13, 2013 | 6.699 | 6.878 | 6.699 | 6.837 | 195,081 | +0.10(+1.44%) |
Aug 12, 2013 | 6.786 | 6.794 | 6.725 | 6.740 | 147,550 | -0.08(-1.20%) |
Aug 09, 2013 | 6.791 | 6.909 | 6.791 | 6.822 | 222,787 | +0.01(+0.07%) |
Aug 08, 2013 | 6.873 | 6.878 | 6.751 | 6.817 | 228,116 | -0.02(-0.30%) |
Aug 07, 2013 | 6.914 | 6.914 | 6.802 | 6.837 | 195,429 | -0.07(-1.04%) |
Aug 06, 2013 | 6.878 | 6.919 | 6.832 | 6.909 | 142,026 | +0.00(+0.00%) |
Aug 05, 2013 | 6.853 | 6.955 | 6.827 | 6.909 | 195,029 | +0.03(+0.37%) |
Aug 02, 2013 | 6.776 | 6.889 | 6.735 | 6.884 | 163,858 | +0.08(+1.13%) |
Aug 01, 2013 | 6.827 | 6.868 | 6.791 | 6.807 | 164,620 | -0.03(-0.37%) |
Jul 31, 2013 | 6.807 | 6.878 | 6.792 | 6.832 | 96,136 | +0.02(+0.23%) |
Jul 30, 2013 | 6.781 | 6.853 | 6.776 | 6.817 | 82,490 | +0.02(+0.23%) |
Jul 29, 2013 | 6.822 | 6.853 | 6.766 | 6.802 | 103,072 | -0.04(-0.58%) |
Jul 26, 2013 | 6.826 | 6.867 | 6.796 | 6.842 | 146,868 | -0.01(-0.15%) |
Jul 25, 2013 | 6.836 | 6.918 | 6.755 | 6.852 | 204,930 | -0.01(-0.15%) |
Jul 24, 2013 | 6.923 | 6.923 | 6.791 | 6.862 | 290,852 | -0.05(-0.74%) |
Jul 23, 2013 | 6.938 | 6.928 | 6.892 | 6.913 | 129,967 | -0.02(-0.22%) |
Jul 22, 2013 | 6.918 | 6.984 | 6.877 | 6.928 | 140,422 | -0.02(-0.22%) |
Jul 19, 2013 | 6.974 | 7.020 | 6.918 | 6.943 | 205,917 | -0.02(-0.22%) |
Jul 18, 2013 | 6.943 | 7.040 | 6.923 | 6.959 | 205,152 | -0.01(-0.07%) |
Jul 17, 2013 | 6.903 | 6.994 | 6.867 | 6.964 | 157,592 | +0.03(+0.37%) |
Jul 16, 2013 | 6.770 | 6.964 | 6.770 | 6.938 | 329,031 | +0.14(+2.10%) |
Jul 15, 2013 | 6.786 | 6.852 | 6.750 | 6.796 | 243,926 | +0.01(+0.15%) |
Jul 12, 2013 | 6.735 | 6.859 | 6.735 | 6.786 | 183,908 | +0.08(+1.14%) |
Jul 11, 2013 | 6.826 | 6.847 | 6.669 | 6.709 | 254,876 | -0.11(-1.57%) |
Jul 10, 2013 | 6.740 | 6.842 | 6.735 | 6.816 | 203,231 | +0.05(+0.68%) |
Jul 09, 2013 | 6.684 | 6.796 | 6.719 | 6.770 | 141,757 | +0.05(+0.76%) |
Jul 08, 2013 | 6.791 | 6.821 | 6.684 | 6.719 | 108,814 | -0.06(-0.83%) |
Jul 05, 2013 | 6.699 | 6.791 | 6.577 | 6.775 | 164,935 | +0.10(+1.45%) |
Jul 03, 2013 | 6.689 | 6.689 | 6.618 | 6.679 | 55,399 | -0.02(-0.23%) |
Jul 02, 2013 | 6.719 | 6.762 | 6.684 | 6.694 | 116,884 | -0.03(-0.45%) |
Jul 01, 2013 | 6.867 | 6.867 | 6.699 | 6.725 | 156,564 | -0.04(-0.53%) |
Jun 28, 2013 | 6.699 | 6.801 | 6.699 | 6.760 | 184,134 | +0.05(+0.68%) |
Jun 27, 2013 | 6.740 | 6.760 | 6.633 | 6.714 | 145,278 | -0.01(-0.08%) |
Jun 26, 2013 | 6.669 | 6.765 | 6.633 | 6.719 | 300,910 | +0.13(+1.92%) |
Jun 25, 2013 | 6.578 | 6.658 | 6.502 | 6.593 | 265,029 | +0.02(+0.31%) |
Jun 24, 2013 | 6.588 | 6.593 | 6.512 | 6.573 | 342,483 | -0.08(-1.14%) |
Jun 21, 2013 | 6.548 | 6.659 | 6.522 | 6.649 | 229,007 | +0.10(+1.47%) |
Jun 20, 2013 | 6.578 | 6.618 | 6.406 | 6.553 | 660,768 | -0.08(-1.22%) |
Jun 19, 2013 | 6.704 | 6.810 | 6.623 | 6.634 | 207,818 | -0.09(-1.35%) |
Jun 18, 2013 | 6.694 | 6.730 | 6.623 | 6.725 | 155,293 | +0.05(+0.68%) |
Jun 17, 2013 | 6.654 | 6.760 | 6.598 | 6.679 | 166,161 | +0.07(+1.07%) |
Jun 14, 2013 | 6.649 | 6.694 | 6.563 | 6.608 | 181,697 | -0.02(-0.23%) |
Jun 13, 2013 | 6.598 | 6.634 | 6.548 | 6.623 | 166,023 | +0.05(+0.69%) |
Jun 12, 2013 | 6.659 | 6.760 | 6.573 | 6.578 | 205,320 | -0.09(-1.36%) |
Jun 11, 2013 | 6.730 | 6.765 | 6.623 | 6.669 | 175,766 | -0.07(-0.98%) |
Jun 10, 2013 | 6.775 | 6.795 | 6.704 | 6.735 | 124,941 | -0.04(-0.52%) |
Jun 07, 2013 | 6.765 | 6.826 | 6.660 | 6.770 | 152,892 | +0.13(+1.98%) |
Jun 06, 2013 | 6.780 | 6.800 | 6.598 | 6.639 | 197,909 | -0.09(-1.28%) |
Jun 05, 2013 | 6.810 | 6.810 | 6.689 | 6.725 | 183,993 | -0.07(-1.04%) |
Jun 04, 2013 | 6.608 | 6.805 | 6.608 | 6.795 | 229,648 | +0.17(+2.60%) |