Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 6.569 | 6.586 | 6.553 | 6.580 | 234,289 | +0.00(+0.00%) |
Sep 26, 2013 | 6.547 | 6.592 | 6.547 | 6.580 | 317,339 | +0.01(+0.17%) |
Sep 25, 2013 | 6.608 | 6.619 | 6.564 | 6.569 | 323,106 | -0.04(-0.67%) |
Sep 24, 2013 | 6.553 | 6.614 | 6.508 | 6.614 | 481,987 | +0.08(+1.19%) |
Sep 23, 2013 | 6.486 | 6.553 | 6.486 | 6.536 | 233,751 | +0.04(+0.60%) |
Sep 20, 2013 | 6.514 | 6.527 | 6.480 | 6.497 | 244,572 | -0.02(-0.34%) |
Sep 19, 2013 | 6.475 | 6.553 | 6.469 | 6.519 | 685,783 | +0.02(+0.34%) |
Sep 18, 2013 | 6.319 | 6.503 | 6.314 | 6.497 | 451,065 | +0.16(+2.45%) |
Sep 17, 2013 | 6.253 | 6.341 | 6.253 | 6.341 | 348,182 | +0.11(+1.69%) |
Sep 16, 2013 | 6.247 | 6.275 | 6.218 | 6.236 | 512,217 | +0.02(+0.29%) |
Sep 13, 2013 | 6.136 | 6.225 | 6.130 | 6.218 | 786,291 | +0.08(+1.23%) |
Sep 12, 2013 | 6.136 | 6.186 | 6.134 | 6.142 | 589,110 | -0.00(-0.08%) |
Sep 11, 2013 | 6.186 | 6.253 | 6.147 | 6.147 | 933,557 | -0.10(-1.56%) |
Sep 10, 2013 | 6.222 | 6.266 | 6.205 | 6.244 | 361,786 | +0.00(+0.00%) |
Sep 09, 2013 | 6.228 | 6.283 | 6.217 | 6.244 | 455,877 | +0.00(+0.04%) |
Sep 06, 2013 | 6.316 | 6.316 | 6.239 | 6.241 | 394,134 | -0.08(-1.27%) |
Sep 05, 2013 | 6.366 | 6.393 | 6.288 | 6.322 | 336,416 | -0.07(-1.04%) |
Sep 04, 2013 | 6.338 | 6.393 | 6.299 | 6.388 | 1,001,195 | +0.01(+0.09%) |
Sep 03, 2013 | 6.404 | 6.421 | 6.327 | 6.382 | 367,161 | -0.03(-0.43%) |
Aug 30, 2013 | 6.465 | 6.493 | 6.388 | 6.410 | 251,438 | -0.12(-1.78%) |
Aug 29, 2013 | 6.465 | 6.526 | 6.399 | 6.526 | 661,936 | +0.04(+0.68%) |
Aug 28, 2013 | 6.498 | 6.543 | 6.482 | 6.482 | 370,154 | -0.04(-0.69%) |
Aug 27, 2013 | 6.487 | 6.532 | 6.476 | 6.527 | 664,553 | +0.03(+0.52%) |
Aug 26, 2013 | 6.471 | 6.504 | 6.465 | 6.493 | 532,123 | -0.01(-0.09%) |
Aug 23, 2013 | 6.465 | 6.498 | 6.438 | 6.498 | 555,361 | +0.03(+0.51%) |
Aug 22, 2013 | 6.189 | 6.471 | 6.189 | 6.465 | 542,112 | +0.26(+4.19%) |
Aug 21, 2013 | 6.233 | 6.261 | 6.205 | 6.205 | 422,561 | -0.04(-0.62%) |
Aug 20, 2013 | 6.123 | 6.255 | 6.112 | 6.244 | 741,443 | +0.12(+1.99%) |
Aug 19, 2013 | 6.084 | 6.128 | 6.056 | 6.123 | 643,955 | +0.02(+0.36%) |
Aug 16, 2013 | 6.100 | 6.113 | 6.073 | 6.100 | 507,509 | -0.03(-0.45%) |
Aug 15, 2013 | 6.145 | 6.145 | 6.089 | 6.128 | 550,584 | -0.04(-0.63%) |
Aug 14, 2013 | 6.161 | 6.183 | 6.150 | 6.167 | 452,031 | +0.00(+0.00%) |
Aug 13, 2013 | 6.217 | 6.255 | 6.167 | 6.167 | 457,299 | -0.08(-1.24%) |
Aug 12, 2013 | 6.255 | 6.283 | 6.233 | 6.244 | 493,819 | -0.03(-0.53%) |
Aug 09, 2013 | 6.222 | 6.288 | 6.205 | 6.277 | 480,223 | +0.01(+0.09%) |
Aug 08, 2013 | 6.277 | 6.316 | 6.272 | 6.272 | 392,500 | -0.02(-0.26%) |
Aug 07, 2013 | 6.288 | 6.327 | 6.266 | 6.288 | 345,066 | -0.05(-0.78%) |
Aug 06, 2013 | 6.327 | 6.355 | 6.283 | 6.338 | 526,669 | -0.02(-0.35%) |
Aug 05, 2013 | 6.427 | 6.438 | 6.344 | 6.360 | 222,398 | -0.07(-1.03%) |
Aug 02, 2013 | 6.460 | 6.471 | 6.410 | 6.427 | 250,363 | +0.01(+0.09%) |
Aug 01, 2013 | 6.449 | 6.509 | 6.410 | 6.421 | 440,453 | -0.05(-0.77%) |
Jul 31, 2013 | 6.482 | 6.526 | 6.432 | 6.471 | 463,052 | -0.03(-0.43%) |
Jul 30, 2013 | 6.520 | 6.554 | 6.487 | 6.498 | 293,394 | -0.01(-0.17%) |
Jul 29, 2013 | 6.460 | 6.570 | 6.460 | 6.509 | 534,979 | +0.02(+0.26%) |
Jul 26, 2013 | 6.333 | 6.498 | 6.333 | 6.493 | 612,263 | +0.12(+1.91%) |
Jul 25, 2013 | 6.327 | 6.382 | 6.277 | 6.371 | 556,201 | +0.00(+0.00%) |
Jul 24, 2013 | 6.410 | 6.443 | 6.344 | 6.371 | 609,286 | -0.09(-1.37%) |
Jul 23, 2013 | 6.421 | 6.504 | 6.415 | 6.460 | 588,555 | +0.03(+0.43%) |
Jul 22, 2013 | 6.559 | 6.592 | 6.410 | 6.432 | 425,387 | -0.16(-2.43%) |
Jul 19, 2013 | 6.670 | 6.670 | 6.559 | 6.592 | 320,029 | -0.08(-1.16%) |
Jul 18, 2013 | 6.659 | 6.697 | 6.636 | 6.670 | 331,881 | +0.01(+0.08%) |
Jul 17, 2013 | 6.603 | 6.686 | 6.576 | 6.664 | 332,771 | +0.08(+1.26%) |
Jul 16, 2013 | 6.659 | 6.659 | 6.565 | 6.581 | 487,925 | -0.05(-0.75%) |
Jul 15, 2013 | 6.730 | 6.730 | 6.631 | 6.631 | 256,424 | -0.09(-1.32%) |
Jul 12, 2013 | 6.747 | 6.761 | 6.703 | 6.719 | 175,266 | -0.01(-0.16%) |
Jul 11, 2013 | 6.664 | 6.769 | 6.664 | 6.730 | 503,499 | +0.10(+1.50%) |
Jul 10, 2013 | 6.697 | 6.714 | 6.631 | 6.631 | 255,613 | -0.08(-1.15%) |
Jul 09, 2013 | 6.714 | 6.753 | 6.675 | 6.708 | 477,295 | -0.07(-0.98%) |
Jul 08, 2013 | 6.813 | 6.824 | 6.736 | 6.775 | 354,766 | +0.02(+0.25%) |
Jul 05, 2013 | 6.885 | 6.885 | 6.730 | 6.758 | 488,859 | -0.15(-2.16%) |
Jul 03, 2013 | 6.891 | 6.913 | 6.830 | 6.907 | 330,078 | -0.04(-0.64%) |
Jul 02, 2013 | 7.161 | 7.161 | 6.946 | 6.951 | 733,864 | -0.22(-3.01%) |