Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 6.761 | 6.794 | 6.718 | 6.789 | 251,081 | +0.05(+0.73%) |
Sep 27, 2013 | 6.734 | 6.800 | 6.723 | 6.740 | 274,333 | +0.02(+0.24%) |
Sep 26, 2013 | 6.685 | 6.761 | 6.674 | 6.723 | 109,465 | +0.04(+0.57%) |
Sep 25, 2013 | 6.664 | 6.712 | 6.664 | 6.685 | 175,584 | +0.01(+0.16%) |
Sep 24, 2013 | 6.609 | 6.718 | 6.593 | 6.674 | 272,890 | +0.07(+0.99%) |
Sep 23, 2013 | 6.615 | 6.669 | 6.593 | 6.609 | 247,089 | -0.02(-0.25%) |
Sep 20, 2013 | 6.658 | 6.676 | 6.609 | 6.625 | 339,317 | -0.04(-0.65%) |
Sep 19, 2013 | 6.827 | 6.827 | 6.653 | 6.669 | 399,715 | -0.11(-1.61%) |
Sep 18, 2013 | 6.653 | 6.810 | 6.582 | 6.778 | 235,838 | +0.14(+2.13%) |
Sep 17, 2013 | 6.587 | 6.642 | 6.582 | 6.636 | 261,246 | +0.05(+0.74%) |
Sep 16, 2013 | 6.604 | 6.658 | 6.587 | 6.587 | 278,900 | +0.07(+1.09%) |
Sep 13, 2013 | 6.435 | 6.528 | 6.435 | 6.517 | 181,773 | +0.06(+0.93%) |
Sep 12, 2013 | 6.446 | 6.489 | 6.430 | 6.457 | 95,973 | +0.03(+0.42%) |
Sep 11, 2013 | 6.457 | 6.468 | 6.408 | 6.430 | 154,012 | +0.01(+0.10%) |
Sep 10, 2013 | 6.418 | 6.451 | 6.402 | 6.424 | 330,157 | -0.02(-0.25%) |
Sep 09, 2013 | 6.429 | 6.472 | 6.429 | 6.440 | 107,614 | +0.02(+0.34%) |
Sep 06, 2013 | 6.483 | 6.488 | 6.413 | 6.418 | 290,892 | -0.06(-0.92%) |
Sep 05, 2013 | 6.483 | 6.494 | 6.460 | 6.478 | 116,945 | +0.02(+0.25%) |
Sep 04, 2013 | 6.483 | 6.526 | 6.456 | 6.461 | 171,422 | -0.05(-0.83%) |
Sep 03, 2013 | 6.532 | 6.537 | 6.429 | 6.515 | 248,670 | +0.03(+0.42%) |
Aug 30, 2013 | 6.483 | 6.515 | 6.460 | 6.488 | 138,483 | +0.01(+0.08%) |
Aug 29, 2013 | 6.488 | 6.494 | 6.445 | 6.483 | 163,242 | -0.00(-0.02%) |
Aug 28, 2013 | 6.461 | 6.515 | 6.461 | 6.484 | 95,108 | +0.04(+0.69%) |
Aug 27, 2013 | 6.434 | 6.472 | 6.429 | 6.440 | 223,352 | -0.03(-0.42%) |
Aug 26, 2013 | 6.510 | 6.537 | 6.461 | 6.467 | 143,446 | -0.06(-0.91%) |
Aug 23, 2013 | 6.478 | 6.559 | 6.472 | 6.526 | 213,205 | +0.03(+0.50%) |
Aug 22, 2013 | 6.424 | 6.510 | 6.424 | 6.494 | 201,466 | +0.04(+0.67%) |
Aug 21, 2013 | 6.424 | 6.472 | 6.406 | 6.451 | 188,501 | +0.03(+0.42%) |
Aug 20, 2013 | 6.348 | 6.451 | 6.326 | 6.424 | 243,983 | +0.11(+1.80%) |
Aug 19, 2013 | 6.364 | 6.386 | 6.310 | 6.310 | 313,328 | -0.03(-0.43%) |
Aug 16, 2013 | 6.413 | 6.413 | 6.337 | 6.337 | 301,150 | -0.08(-1.26%) |
Aug 15, 2013 | 6.467 | 6.467 | 6.386 | 6.418 | 325,213 | -0.05(-0.75%) |
Aug 14, 2013 | 6.478 | 6.488 | 6.461 | 6.467 | 245,540 | -0.02(-0.25%) |
Aug 13, 2013 | 6.564 | 6.564 | 6.456 | 6.483 | 317,261 | -0.08(-1.23%) |
Aug 12, 2013 | 6.526 | 6.564 | 6.505 | 6.564 | 386,895 | +0.11(+1.67%) |
Aug 09, 2013 | 6.429 | 6.477 | 6.418 | 6.456 | 241,205 | +0.02(+0.25%) |
Aug 08, 2013 | 6.483 | 6.505 | 6.429 | 6.440 | 232,972 | -0.02(-0.32%) |
Aug 07, 2013 | 6.445 | 6.504 | 6.423 | 6.461 | 250,099 | -0.01(-0.08%) |
Aug 06, 2013 | 6.595 | 6.595 | 6.450 | 6.466 | 311,305 | -0.11(-1.63%) |
Aug 05, 2013 | 6.648 | 6.648 | 6.563 | 6.573 | 149,895 | -0.08(-1.21%) |
Aug 02, 2013 | 6.616 | 6.654 | 6.601 | 6.654 | 282,029 | +0.06(+0.90%) |
Aug 01, 2013 | 6.654 | 6.654 | 6.573 | 6.595 | 139,957 | -0.02(-0.24%) |
Jul 31, 2013 | 6.579 | 6.632 | 6.573 | 6.611 | 192,283 | +0.03(+0.41%) |
Jul 30, 2013 | 6.606 | 6.627 | 6.568 | 6.584 | 141,461 | -0.04(-0.65%) |
Jul 29, 2013 | 6.616 | 6.654 | 6.606 | 6.627 | 146,871 | +0.02(+0.33%) |
Jul 26, 2013 | 6.584 | 6.632 | 6.573 | 6.606 | 163,966 | +0.01(+0.08%) |
Jul 25, 2013 | 6.648 | 6.657 | 6.579 | 6.600 | 193,293 | -0.08(-1.13%) |
Jul 24, 2013 | 6.788 | 6.788 | 6.632 | 6.675 | 292,661 | -0.11(-1.58%) |
Jul 23, 2013 | 6.707 | 6.799 | 6.707 | 6.783 | 118,144 | +0.06(+0.96%) |
Jul 22, 2013 | 6.836 | 6.831 | 6.697 | 6.718 | 181,634 | -0.11(-1.65%) |
Jul 19, 2013 | 6.863 | 6.863 | 6.804 | 6.831 | 150,941 | -0.03(-0.47%) |
Jul 18, 2013 | 6.890 | 6.895 | 6.847 | 6.863 | 182,913 | -0.01(-0.08%) |
Jul 17, 2013 | 6.799 | 6.868 | 6.799 | 6.868 | 174,543 | +0.07(+1.03%) |
Jul 16, 2013 | 6.826 | 6.826 | 6.734 | 6.799 | 155,546 | -0.01(-0.16%) |
Jul 15, 2013 | 6.874 | 6.879 | 6.793 | 6.809 | 150,717 | -0.04(-0.55%) |
Jul 12, 2013 | 6.922 | 6.965 | 6.847 | 6.847 | 197,983 | -0.06(-0.93%) |
Jul 11, 2013 | 6.863 | 6.911 | 6.836 | 6.911 | 352,423 | +0.14(+2.14%) |
Jul 10, 2013 | 6.852 | 6.863 | 6.750 | 6.767 | 151,847 | -0.06(-0.94%) |
Jul 09, 2013 | 6.799 | 6.863 | 6.777 | 6.831 | 82,139 | +0.03(+0.48%) |
Jul 08, 2013 | 6.718 | 6.814 | 6.718 | 6.798 | 390,787 | +0.10(+1.43%) |
Jul 05, 2013 | 6.771 | 6.798 | 6.665 | 6.702 | 217,422 | -0.12(-1.78%) |
Jul 03, 2013 | 6.862 | 6.862 | 6.771 | 6.824 | 109,087 | -0.04(-0.64%) |
Jul 02, 2013 | 6.883 | 6.921 | 6.851 | 6.867 | 321,012 | -0.01(-0.08%) |