Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 6.076 | 6.131 | 6.070 | 6.119 | 24,664 | +0.03(+0.51%) |
Sep 26, 2013 | 6.094 | 6.162 | 6.088 | 6.088 | 63,242 | +0.00(+0.00%) |
Sep 25, 2013 | 6.125 | 6.150 | 6.088 | 6.088 | 39,716 | +0.00(+0.00%) |
Sep 24, 2013 | 6.156 | 6.156 | 6.088 | 6.088 | 75,667 | +0.00(+0.00%) |
Sep 23, 2013 | 6.100 | 6.138 | 6.088 | 6.088 | 41,536 | -0.04(-0.61%) |
Sep 20, 2013 | 6.156 | 6.187 | 6.125 | 6.125 | 67,866 | -0.04(-0.70%) |
Sep 19, 2013 | 6.230 | 6.230 | 6.168 | 6.168 | 48,687 | -0.02(-0.40%) |
Sep 18, 2013 | 6.144 | 6.218 | 6.088 | 6.193 | 101,188 | +0.07(+1.11%) |
Sep 17, 2013 | 6.156 | 6.162 | 6.100 | 6.125 | 84,145 | -0.01(-0.10%) |
Sep 16, 2013 | 6.175 | 6.175 | 6.131 | 6.131 | 36,818 | -0.01(-0.10%) |
Sep 13, 2013 | 6.107 | 6.150 | 6.082 | 6.138 | 51,915 | +0.06(+0.91%) |
Sep 12, 2013 | 6.100 | 6.150 | 6.076 | 6.082 | 67,291 | -0.04(-0.71%) |
Sep 11, 2013 | 6.131 | 6.144 | 6.107 | 6.125 | 60,996 | +0.01(+0.20%) |
Sep 10, 2013 | 6.138 | 6.138 | 6.107 | 6.113 | 58,721 | +0.03(+0.51%) |
Sep 09, 2013 | 6.088 | 6.088 | 6.057 | 6.082 | 31,088 | +0.01(+0.16%) |
Sep 06, 2013 | 6.113 | 6.119 | 6.045 | 6.072 | 57,090 | -0.00(-0.06%) |
Sep 05, 2013 | 6.088 | 6.107 | 6.063 | 6.076 | 47,495 | +0.03(+0.51%) |
Sep 04, 2013 | 6.057 | 6.088 | 6.026 | 6.045 | 58,906 | +0.01(+0.20%) |
Sep 03, 2013 | 6.045 | 6.045 | 5.989 | 6.032 | 68,053 | +0.03(+0.51%) |
Aug 30, 2013 | 6.020 | 6.020 | 5.979 | 6.002 | 80,582 | +0.02(+0.31%) |
Aug 29, 2013 | 5.983 | 5.983 | 5.958 | 5.983 | 44,432 | +0.02(+0.31%) |
Aug 28, 2013 | 5.983 | 5.996 | 5.946 | 5.965 | 72,491 | +0.00(+0.00%) |
Aug 27, 2013 | 5.958 | 6.008 | 5.952 | 5.964 | 150,932 | -0.01(-0.21%) |
Aug 26, 2013 | 5.995 | 6.032 | 5.977 | 5.977 | 86,331 | +0.00(+0.00%) |
Aug 23, 2013 | 5.983 | 6.008 | 5.971 | 5.977 | 53,345 | +0.01(+0.21%) |
Aug 22, 2013 | 5.952 | 6.008 | 5.952 | 5.965 | 54,696 | +0.04(+0.73%) |
Aug 21, 2013 | 5.946 | 5.989 | 5.915 | 5.921 | 70,216 | -0.01(-0.21%) |
Aug 20, 2013 | 5.890 | 5.965 | 5.890 | 5.934 | 57,323 | +0.04(+0.73%) |
Aug 19, 2013 | 5.989 | 5.995 | 5.890 | 5.890 | 58,406 | -0.09(-1.45%) |
Aug 16, 2013 | 6.002 | 6.029 | 5.977 | 5.977 | 71,111 | -0.03(-0.51%) |
Aug 15, 2013 | 6.026 | 6.026 | 5.971 | 6.008 | 58,488 | -0.04(-0.61%) |
Aug 14, 2013 | 6.107 | 6.119 | 6.039 | 6.045 | 62,271 | -0.04(-0.71%) |
Aug 13, 2013 | 6.094 | 6.106 | 6.076 | 6.088 | 45,354 | -0.02(-0.30%) |
Aug 12, 2013 | 6.089 | 6.119 | 6.082 | 6.107 | 34,906 | +0.02(+0.30%) |
Aug 09, 2013 | 6.143 | 6.155 | 6.070 | 6.089 | 55,353 | -0.05(-0.79%) |
Aug 08, 2013 | 6.173 | 6.179 | 6.102 | 6.137 | 48,248 | -0.01(-0.20%) |
Aug 07, 2013 | 6.125 | 6.161 | 6.119 | 6.149 | 31,451 | -0.01(-0.10%) |
Aug 06, 2013 | 6.143 | 6.173 | 6.127 | 6.155 | 28,354 | +0.02(+0.39%) |
Aug 05, 2013 | 6.179 | 6.185 | 6.113 | 6.131 | 51,326 | -0.03(-0.49%) |
Aug 02, 2013 | 6.173 | 6.203 | 6.149 | 6.161 | 41,064 | +0.00(+0.00%) |
Aug 01, 2013 | 6.185 | 6.204 | 6.161 | 6.161 | 63,408 | +0.04(+0.69%) |
Jul 31, 2013 | 6.155 | 6.185 | 6.113 | 6.119 | 35,930 | -0.01(-0.10%) |
Jul 30, 2013 | 6.197 | 6.197 | 6.119 | 6.125 | 59,537 | -0.04(-0.59%) |
Jul 29, 2013 | 6.185 | 6.191 | 6.119 | 6.161 | 70,414 | -0.02(-0.39%) |
Jul 26, 2013 | 6.113 | 6.191 | 6.113 | 6.185 | 33,853 | +0.01(+0.20%) |
Jul 25, 2013 | 6.125 | 6.179 | 6.125 | 6.173 | 44,268 | +0.02(+0.37%) |
Jul 24, 2013 | 6.161 | 6.185 | 6.137 | 6.150 | 44,030 | +0.01(+0.12%) |
Jul 23, 2013 | 6.113 | 6.161 | 6.113 | 6.143 | 58,524 | +0.07(+1.20%) |
Jul 22, 2013 | 6.101 | 6.119 | 6.064 | 6.070 | 59,864 | -0.01(-0.20%) |
Jul 19, 2013 | 6.101 | 6.101 | 6.064 | 6.082 | 46,302 | -0.02(-0.40%) |
Jul 18, 2013 | 6.095 | 6.113 | 6.064 | 6.107 | 61,909 | +0.06(+0.95%) |
Jul 17, 2013 | 6.064 | 6.089 | 6.040 | 6.049 | 56,566 | +0.02(+0.25%) |
Jul 16, 2013 | 6.076 | 6.095 | 6.028 | 6.034 | 101,906 | -0.02(-0.30%) |
Jul 15, 2013 | 6.046 | 6.070 | 6.022 | 6.052 | 71,683 | +0.05(+0.81%) |
Jul 12, 2013 | 6.082 | 6.082 | 6.004 | 6.004 | 32,644 | -0.06(-1.00%) |
Jul 11, 2013 | 6.089 | 6.089 | 6.028 | 6.064 | 55,432 | +0.07(+1.21%) |
Jul 10, 2013 | 5.980 | 6.040 | 5.980 | 5.992 | 21,658 | -0.03(-0.50%) |
Jul 09, 2013 | 6.010 | 6.022 | 5.943 | 6.022 | 71,129 | +0.06(+1.02%) |
Jul 08, 2013 | 6.040 | 6.058 | 5.925 | 5.961 | 145,033 | +0.04(+0.72%) |
Jul 05, 2013 | 5.961 | 5.989 | 5.919 | 5.919 | 65,952 | -0.05(-0.81%) |
Jul 03, 2013 | 5.974 | 5.990 | 5.943 | 5.967 | 28,776 | -0.04(-0.60%) |
Jul 02, 2013 | 5.955 | 6.040 | 5.955 | 6.004 | 104,945 | +0.07(+1.22%) |