Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 6.297 | 6.330 | 6.198 | 6.311 | 0 | -0.01(-0.12%) |
Sep 26, 2013 | 6.231 | 6.322 | 6.227 | 6.319 | 26,514,992 | -0.09(-1.42%) |
Sep 25, 2013 | 6.399 | 6.465 | 6.370 | 6.410 | 4,786,997 | +0.04(+0.69%) |
Sep 24, 2013 | 6.377 | 6.404 | 6.337 | 6.366 | 2,907,286 | +0.00(+0.06%) |
Sep 23, 2013 | 6.337 | 6.370 | 6.322 | 6.362 | 0 | -0.01(-0.11%) |
Sep 20, 2013 | 6.439 | 6.479 | 6.311 | 6.370 | 0 | -0.07(-1.02%) |
Sep 19, 2013 | 6.479 | 6.527 | 6.435 | 6.435 | 6,225,789 | -0.05(-0.79%) |
Sep 18, 2013 | 6.373 | 6.507 | 6.337 | 6.487 | 7,202,797 | +0.12(+1.89%) |
Sep 17, 2013 | 6.351 | 6.381 | 6.330 | 6.366 | 2,574,774 | +0.01(+0.23%) |
Sep 16, 2013 | 6.355 | 6.395 | 6.319 | 6.351 | 3,403,414 | +0.03(+0.52%) |
Sep 13, 2013 | 6.355 | 6.366 | 6.315 | 6.319 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.381 | 6.424 | 6.348 | 6.348 | 0 | -0.02(-0.34%) |
Sep 11, 2013 | 6.323 | 6.388 | 6.300 | 6.370 | 5,573,723 | +0.03(+0.51%) |
Sep 10, 2013 | 6.323 | 6.341 | 6.305 | 6.338 | 2,861,023 | +0.04(+0.57%) |
Sep 09, 2013 | 6.288 | 6.302 | 6.259 | 6.302 | 0 | +0.03(+0.51%) |
Sep 06, 2013 | 6.309 | 6.309 | 6.234 | 6.270 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 6.255 | 6.309 | 6.195 | 6.270 | 0 | -0.01(-0.23%) |
Sep 04, 2013 | 6.266 | 6.311 | 6.241 | 6.284 | 0 | +0.02(+0.29%) |
Sep 03, 2013 | 6.295 | 6.363 | 6.220 | 6.266 | 0 | -0.01(-0.23%) |
Aug 30, 2013 | 6.348 | 6.348 | 6.277 | 6.280 | 0 | -0.07(-1.07%) |
Aug 29, 2013 | 6.263 | 6.373 | 6.263 | 6.348 | 3,813,881 | +0.08(+1.22%) |
Aug 28, 2013 | 6.277 | 6.309 | 6.245 | 6.271 | 0 | -0.04(-0.57%) |
Aug 27, 2013 | 6.270 | 6.316 | 6.227 | 6.307 | 4,948,775 | +0.01(+0.14%) |
Aug 26, 2013 | 6.309 | 6.327 | 6.277 | 6.298 | 3,817,453 | -0.03(-0.40%) |
Aug 23, 2013 | 6.309 | 6.338 | 6.270 | 6.323 | 0 | +0.01(+0.23%) |
Aug 22, 2013 | 6.255 | 6.316 | 6.227 | 6.309 | 3,046,564 | +0.09(+1.38%) |
Aug 21, 2013 | 6.230 | 6.270 | 6.195 | 6.223 | 5,376,599 | -0.02(-0.29%) |
Aug 20, 2013 | 6.138 | 6.248 | 6.088 | 6.241 | 0 | +0.16(+2.58%) |
Aug 19, 2013 | 6.116 | 6.127 | 6.070 | 6.084 | 0 | -0.04(-0.58%) |
Aug 16, 2013 | 6.141 | 6.170 | 6.116 | 6.120 | 0 | -0.01(-0.23%) |
Aug 15, 2013 | 6.152 | 6.170 | 6.092 | 6.134 | 3,206,461 | -0.03(-0.52%) |
Aug 14, 2013 | 6.159 | 6.205 | 6.148 | 6.166 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 6.177 | 6.188 | 6.123 | 6.166 | 2,829,227 | +0.01(+0.23%) |
Aug 12, 2013 | 6.170 | 6.191 | 6.141 | 6.152 | 2,595,823 | -0.03(-0.40%) |
Aug 09, 2013 | 6.145 | 6.188 | 6.134 | 6.177 | 3,249,849 | +0.02(+0.35%) |
Aug 08, 2013 | 6.230 | 6.241 | 6.109 | 6.155 | 6,036,571 | -0.01(-0.23%) |
Aug 07, 2013 | 6.327 | 6.327 | 6.148 | 6.170 | 6,935,189 | -0.20(-3.14%) |
Aug 06, 2013 | 6.430 | 6.480 | 6.313 | 6.370 | 4,307,343 | -0.05(-0.83%) |
Aug 05, 2013 | 6.470 | 6.470 | 6.409 | 6.423 | 2,815,536 | -0.05(-0.77%) |
Aug 02, 2013 | 6.445 | 6.480 | 6.416 | 6.473 | 4,702,271 | +0.05(+0.78%) |
Aug 01, 2013 | 6.380 | 6.438 | 6.330 | 6.423 | 5,769,977 | +0.07(+1.12%) |
Jul 31, 2013 | 6.366 | 6.383 | 6.305 | 6.352 | 0 | +0.01(+0.11%) |
Jul 30, 2013 | 6.373 | 6.402 | 6.338 | 6.345 | 0 | +0.02(+0.28%) |
Jul 29, 2013 | 6.313 | 6.366 | 6.298 | 6.327 | 0 | +0.02(+0.34%) |
Jul 26, 2013 | 6.288 | 6.316 | 6.255 | 6.305 | 0 | +0.02(+0.34%) |
Jul 25, 2013 | 6.266 | 6.298 | 6.259 | 6.284 | 0 | -0.01(-0.11%) |
Jul 24, 2013 | 6.323 | 6.323 | 6.252 | 6.291 | 0 | -0.01(-0.11%) |
Jul 23, 2013 | 6.316 | 6.319 | 6.273 | 6.298 | 4,087,828 | +0.01(+0.17%) |
Jul 22, 2013 | 6.287 | 6.309 | 6.259 | 6.288 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 6.320 | 6.320 | 6.230 | 6.288 | 0 | -0.01(-0.17%) |
Jul 18, 2013 | 6.259 | 6.328 | 6.252 | 6.298 | 0 | +0.06(+0.92%) |
Jul 17, 2013 | 6.223 | 6.263 | 6.220 | 6.241 | 4,323,186 | +0.01(+0.11%) |
Jul 16, 2013 | 6.234 | 6.255 | 6.191 | 6.234 | 6,831,997 | -0.03(-0.46%) |
Jul 15, 2013 | 6.298 | 6.298 | 6.223 | 6.263 | 0 | -0.03(-0.51%) |
Jul 12, 2013 | 6.302 | 6.302 | 6.255 | 6.295 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 6.273 | 6.298 | 6.241 | 6.295 | 3,641,183 | +0.06(+1.03%) |
Jul 10, 2013 | 6.216 | 6.238 | 6.186 | 6.230 | 0 | +0.02(+0.40%) |
Jul 09, 2013 | 6.170 | 6.227 | 6.138 | 6.205 | 0 | +0.04(+0.58%) |
Jul 08, 2013 | 6.134 | 6.191 | 6.102 | 6.170 | 0 | +0.04(+0.58%) |
Jul 05, 2013 | 6.148 | 6.198 | 6.052 | 6.134 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 6.159 | 6.180 | 6.116 | 6.148 | 0 | -0.01(-0.23%) |
Jul 02, 2013 | 6.209 | 6.236 | 6.109 | 6.163 | 0 | -0.03(-0.46%) |