Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 6.973 | 7.046 | 6.890 | 6.899 | 405,753 | -0.15(-2.09%) |
Sep 26, 2013 | 7.037 | 7.092 | 6.982 | 7.046 | 248,442 | +0.05(+0.66%) |
Sep 25, 2013 | 6.853 | 7.055 | 6.853 | 7.000 | 273,192 | +0.12(+1.74%) |
Sep 24, 2013 | 6.696 | 6.908 | 6.632 | 6.880 | 604,263 | +0.01(+0.13%) |
Sep 23, 2013 | 6.825 | 6.899 | 6.816 | 6.871 | 151,840 | +0.02(+0.27%) |
Sep 20, 2013 | 6.927 | 6.927 | 6.834 | 6.853 | 178,817 | -0.04(-0.53%) |
Sep 19, 2013 | 7.037 | 7.037 | 6.862 | 6.890 | 193,824 | -0.09(-1.32%) |
Sep 18, 2013 | 6.899 | 7.046 | 6.825 | 6.982 | 332,007 | +0.08(+1.20%) |
Sep 17, 2013 | 6.816 | 6.908 | 6.807 | 6.899 | 303,938 | +0.12(+1.77%) |
Sep 16, 2013 | 6.586 | 6.798 | 6.586 | 6.779 | 420,696 | +0.19(+2.94%) |
Sep 13, 2013 | 6.632 | 6.696 | 6.577 | 6.586 | 122,296 | -0.06(-0.83%) |
Sep 12, 2013 | 6.696 | 6.724 | 6.595 | 6.641 | 195,207 | -0.04(-0.55%) |
Sep 11, 2013 | 6.549 | 6.765 | 6.530 | 6.678 | 339,318 | +0.18(+2.69%) |
Sep 10, 2013 | 6.457 | 6.558 | 6.429 | 6.503 | 180,182 | +0.10(+1.58%) |
Sep 09, 2013 | 6.226 | 6.411 | 6.192 | 6.401 | 191,194 | +0.23(+3.73%) |
Sep 06, 2013 | 6.061 | 6.208 | 6.061 | 6.171 | 123,526 | +0.13(+2.13%) |
Sep 05, 2013 | 6.051 | 6.061 | 5.969 | 6.042 | 354,088 | +0.02(+0.31%) |
Sep 04, 2013 | 6.024 | 6.088 | 5.941 | 6.024 | 239,395 | +0.04(+0.62%) |
Sep 03, 2013 | 5.959 | 6.070 | 5.941 | 5.987 | 137,722 | +0.06(+0.93%) |
Aug 30, 2013 | 6.033 | 6.061 | 5.913 | 5.932 | 157,522 | -0.07(-1.23%) |
Aug 29, 2013 | 5.941 | 6.098 | 5.923 | 6.005 | 112,324 | +0.06(+1.09%) |
Aug 28, 2013 | 5.978 | 6.005 | 5.913 | 5.941 | 95,635 | -0.04(-0.62%) |
Aug 27, 2013 | 6.180 | 6.190 | 5.969 | 5.978 | 225,268 | -0.21(-3.42%) |
Aug 26, 2013 | 6.217 | 6.411 | 6.180 | 6.190 | 216,865 | -0.05(-0.74%) |
Aug 23, 2013 | 6.098 | 6.245 | 6.065 | 6.236 | 88,918 | +0.13(+2.11%) |
Aug 22, 2013 | 6.070 | 6.171 | 6.015 | 6.107 | 109,503 | +0.04(+0.61%) |
Aug 21, 2013 | 6.217 | 6.226 | 5.987 | 6.070 | 234,841 | -0.12(-1.93%) |
Aug 20, 2013 | 6.070 | 6.226 | 6.051 | 6.190 | 189,279 | +0.17(+2.75%) |
Aug 19, 2013 | 6.079 | 6.162 | 5.959 | 6.024 | 297,536 | -0.06(-0.91%) |
Aug 16, 2013 | 6.319 | 6.355 | 6.070 | 6.079 | 321,984 | -0.28(-4.35%) |
Aug 15, 2013 | 6.448 | 6.604 | 6.153 | 6.355 | 312,843 | -0.20(-3.09%) |
Aug 14, 2013 | 6.595 | 6.687 | 6.503 | 6.558 | 254,451 | -0.02(-0.28%) |
Aug 13, 2013 | 6.438 | 6.687 | 6.392 | 6.577 | 843,027 | +0.18(+2.73%) |
Aug 12, 2013 | 6.236 | 6.429 | 6.191 | 6.401 | 196,521 | +0.17(+2.81%) |
Aug 09, 2013 | 6.144 | 6.263 | 6.125 | 6.226 | 105,691 | +0.02(+0.30%) |
Aug 08, 2013 | 6.144 | 6.245 | 6.098 | 6.208 | 120,272 | +0.05(+0.75%) |
Aug 07, 2013 | 6.291 | 6.291 | 6.144 | 6.162 | 96,407 | -0.12(-1.91%) |
Aug 06, 2013 | 6.217 | 6.309 | 6.146 | 6.282 | 129,834 | +0.08(+1.34%) |
Aug 05, 2013 | 6.199 | 6.226 | 6.125 | 6.199 | 103,519 | +0.03(+0.45%) |
Aug 02, 2013 | 6.098 | 6.273 | 5.996 | 6.171 | 159,186 | +0.08(+1.36%) |
Aug 01, 2013 | 6.061 | 6.134 | 5.969 | 6.088 | 284,984 | +0.06(+0.92%) |
Jul 31, 2013 | 6.134 | 6.153 | 5.987 | 6.033 | 269,023 | -0.07(-1.21%) |
Jul 30, 2013 | 6.153 | 6.254 | 6.065 | 6.107 | 202,646 | -0.07(-1.19%) |
Jul 29, 2013 | 6.153 | 6.217 | 6.107 | 6.180 | 165,343 | +0.05(+0.75%) |
Jul 26, 2013 | 6.079 | 6.226 | 5.987 | 6.134 | 451,517 | +0.03(+0.45%) |
Jul 25, 2013 | 6.190 | 6.226 | 6.098 | 6.107 | 266,570 | -0.06(-0.90%) |
Jul 24, 2013 | 6.208 | 6.226 | 6.144 | 6.162 | 234,052 | -0.02(-0.30%) |
Jul 23, 2013 | 6.226 | 6.226 | 6.162 | 6.180 | 216,367 | -0.05(-0.74%) |
Jul 22, 2013 | 6.217 | 6.309 | 6.199 | 6.226 | 123,595 | +0.05(+0.75%) |
Jul 19, 2013 | 6.162 | 6.245 | 6.153 | 6.180 | 159,794 | -0.07(-1.18%) |
Jul 18, 2013 | 6.245 | 6.346 | 6.217 | 6.254 | 297,727 | +0.04(+0.59%) |
Jul 17, 2013 | 6.236 | 6.296 | 6.199 | 6.217 | 235,072 | -0.02(-0.30%) |
Jul 16, 2013 | 6.199 | 6.250 | 6.125 | 6.236 | 209,348 | +0.06(+1.04%) |
Jul 15, 2013 | 6.199 | 6.217 | 6.144 | 6.171 | 231,350 | +0.01(+0.15%) |
Jul 12, 2013 | 6.199 | 6.272 | 6.153 | 6.162 | 192,861 | -0.04(-0.59%) |
Jul 11, 2013 | 6.217 | 6.217 | 6.079 | 6.199 | 405,415 | +0.12(+1.97%) |
Jul 10, 2013 | 6.042 | 6.097 | 5.996 | 6.079 | 348,519 | +0.08(+1.38%) |
Jul 09, 2013 | 6.070 | 6.033 | 5.840 | 5.996 | 273,063 | +0.16(+2.68%) |
Jul 08, 2013 | 5.775 | 5.876 | 5.701 | 5.840 | 334,244 | +0.11(+1.93%) |
Jul 05, 2013 | 5.803 | 5.886 | 5.674 | 5.729 | 127,152 | -0.06(-0.96%) |
Jul 03, 2013 | 5.840 | 5.895 | 5.784 | 5.784 | 67,320 | -0.10(-1.72%) |
Jul 02, 2013 | 5.886 | 5.950 | 5.794 | 5.886 | 330,319 | +0.07(+1.27%) |