Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 6.256 | 6.311 | 6.214 | 6.311 | 372,608 | +0.02(+0.33%) |
Sep 27, 2013 | 6.210 | 6.302 | 6.198 | 6.290 | 764,583 | +0.07(+1.19%) |
Sep 26, 2013 | 6.210 | 6.231 | 6.193 | 6.216 | 255,953 | +0.02(+0.37%) |
Sep 25, 2013 | 6.185 | 6.235 | 6.185 | 6.193 | 406,868 | -0.02(-0.27%) |
Sep 24, 2013 | 6.210 | 6.244 | 6.185 | 6.210 | 493,820 | -0.00(-0.07%) |
Sep 23, 2013 | 6.130 | 6.214 | 6.130 | 6.214 | 619,111 | +0.08(+1.37%) |
Sep 20, 2013 | 6.189 | 6.189 | 6.118 | 6.130 | 376,521 | -0.04(-0.61%) |
Sep 19, 2013 | 6.193 | 6.193 | 6.122 | 6.168 | 359,982 | -0.00(-0.07%) |
Sep 18, 2013 | 6.076 | 6.181 | 6.042 | 6.172 | 465,145 | +0.09(+1.45%) |
Sep 17, 2013 | 6.063 | 6.130 | 6.063 | 6.084 | 508,208 | +0.03(+0.49%) |
Sep 16, 2013 | 6.063 | 6.080 | 6.038 | 6.055 | 359,194 | +0.04(+0.70%) |
Sep 13, 2013 | 6.046 | 6.080 | 6.004 | 6.013 | 355,228 | -0.02(-0.35%) |
Sep 12, 2013 | 6.046 | 6.067 | 6.004 | 6.034 | 282,807 | -0.00(-0.07%) |
Sep 11, 2013 | 5.983 | 6.046 | 5.962 | 6.038 | 370,559 | +0.04(+0.63%) |
Sep 10, 2013 | 6.025 | 6.029 | 5.996 | 6.000 | 385,135 | -0.01(-0.21%) |
Sep 09, 2013 | 6.004 | 6.034 | 5.971 | 6.013 | 503,969 | +0.03(+0.49%) |
Sep 06, 2013 | 6.038 | 6.067 | 5.983 | 5.983 | 548,001 | -0.06(-1.04%) |
Sep 05, 2013 | 6.130 | 6.130 | 6.024 | 6.046 | 411,907 | -0.11(-1.84%) |
Sep 04, 2013 | 6.097 | 6.189 | 6.038 | 6.160 | 3,559,915 | +0.07(+1.17%) |
Sep 03, 2013 | 6.076 | 6.113 | 6.055 | 6.088 | 613,237 | +0.03(+0.41%) |
Aug 30, 2013 | 6.067 | 6.084 | 6.009 | 6.063 | 321,103 | +0.01(+0.21%) |
Aug 29, 2013 | 5.938 | 6.067 | 5.930 | 6.051 | 840,970 | +0.10(+1.75%) |
Aug 28, 2013 | 5.838 | 5.984 | 5.838 | 5.946 | 620,292 | +0.12(+2.00%) |
Aug 27, 2013 | 5.838 | 5.850 | 5.792 | 5.830 | 623,913 | -0.05(-0.78%) |
Aug 26, 2013 | 5.901 | 5.936 | 5.855 | 5.875 | 507,605 | -0.03(-0.56%) |
Aug 23, 2013 | 5.867 | 5.921 | 5.867 | 5.909 | 343,724 | +0.03(+0.57%) |
Aug 22, 2013 | 5.834 | 5.921 | 5.801 | 5.875 | 428,355 | +0.04(+0.64%) |
Aug 21, 2013 | 5.880 | 5.884 | 5.813 | 5.838 | 645,189 | -0.05(-0.85%) |
Aug 20, 2013 | 5.896 | 5.917 | 5.850 | 5.888 | 410,967 | -0.01(-0.21%) |
Aug 19, 2013 | 5.942 | 5.942 | 5.880 | 5.901 | 632,306 | -0.03(-0.49%) |
Aug 16, 2013 | 5.938 | 5.946 | 5.913 | 5.930 | 408,660 | +0.01(+0.14%) |
Aug 15, 2013 | 5.901 | 5.934 | 5.863 | 5.921 | 585,148 | +0.00(+0.07%) |
Aug 14, 2013 | 5.921 | 5.942 | 5.896 | 5.917 | 599,848 | -0.02(-0.35%) |
Aug 13, 2013 | 5.913 | 5.946 | 5.871 | 5.938 | 853,241 | +0.00(+0.00%) |
Aug 12, 2013 | 5.921 | 5.938 | 5.896 | 5.938 | 500,703 | +0.01(+0.21%) |
Aug 09, 2013 | 5.884 | 5.930 | 5.871 | 5.926 | 416,257 | +0.03(+0.42%) |
Aug 08, 2013 | 5.888 | 5.905 | 5.871 | 5.901 | 446,984 | +0.01(+0.14%) |
Aug 07, 2013 | 5.817 | 5.892 | 5.775 | 5.892 | 679,311 | +0.08(+1.29%) |
Aug 06, 2013 | 5.970 | 5.971 | 5.784 | 5.817 | 1,851,750 | -0.16(-2.63%) |
Aug 05, 2013 | 6.049 | 6.053 | 5.963 | 5.974 | 606,989 | -0.09(-1.50%) |
Aug 02, 2013 | 6.032 | 6.066 | 6.024 | 6.066 | 444,007 | +0.03(+0.55%) |
Aug 01, 2013 | 6.070 | 6.078 | 6.032 | 6.032 | 597,371 | -0.03(-0.55%) |
Jul 31, 2013 | 6.024 | 6.070 | 5.983 | 6.066 | 596,159 | +0.02(+0.27%) |
Jul 30, 2013 | 6.045 | 6.074 | 6.008 | 6.049 | 595,243 | -0.02(-0.34%) |
Jul 29, 2013 | 6.045 | 6.078 | 6.032 | 6.070 | 455,968 | -0.01(-0.14%) |
Jul 26, 2013 | 6.003 | 6.078 | 5.991 | 6.078 | 599,794 | +0.10(+1.59%) |
Jul 25, 2013 | 6.020 | 6.028 | 5.962 | 5.983 | 461,649 | -0.04(-0.62%) |
Jul 24, 2013 | 6.016 | 6.053 | 5.974 | 6.020 | 535,752 | -0.04(-0.68%) |
Jul 23, 2013 | 6.024 | 6.070 | 6.008 | 6.061 | 363,564 | +0.01(+0.21%) |
Jul 22, 2013 | 5.988 | 6.049 | 5.974 | 6.049 | 602,156 | +0.07(+1.11%) |
Jul 19, 2013 | 5.999 | 6.012 | 5.974 | 5.983 | 346,763 | -0.00(-0.07%) |
Jul 18, 2013 | 5.954 | 5.991 | 5.954 | 5.987 | 437,626 | +0.02(+0.42%) |
Jul 17, 2013 | 5.950 | 5.966 | 5.929 | 5.962 | 341,507 | +0.05(+0.77%) |
Jul 16, 2013 | 5.941 | 5.970 | 5.904 | 5.916 | 424,030 | -0.04(-0.63%) |
Jul 15, 2013 | 5.954 | 5.979 | 5.945 | 5.954 | 413,642 | +0.01(+0.14%) |
Jul 12, 2013 | 5.937 | 5.987 | 5.916 | 5.945 | 442,082 | -0.02(-0.42%) |
Jul 11, 2013 | 5.904 | 5.970 | 5.896 | 5.970 | 733,635 | +0.12(+2.12%) |
Jul 10, 2013 | 5.743 | 5.863 | 5.743 | 5.846 | 522,031 | +0.07(+1.22%) |
Jul 09, 2013 | 5.747 | 5.792 | 5.705 | 5.776 | 1,156,844 | +0.01(+0.22%) |
Jul 08, 2013 | 5.809 | 5.916 | 5.751 | 5.763 | 903,992 | -0.05(-0.78%) |
Jul 05, 2013 | 6.008 | 6.008 | 5.788 | 5.809 | 1,190,084 | -0.21(-3.51%) |
Jul 03, 2013 | 6.061 | 6.074 | 5.933 | 6.020 | 493,948 | -0.08(-1.36%) |
Jul 02, 2013 | 6.136 | 6.169 | 6.049 | 6.103 | 485,445 | -0.04(-0.67%) |