Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 6.746 | 6.832 | 6.639 | 6.675 | 2,270,884 | -0.12(-1.72%) |
Sep 27, 2013 | 6.781 | 6.852 | 6.670 | 6.791 | 1,472,793 | +0.00(+0.00%) |
Sep 26, 2013 | 6.781 | 6.827 | 6.741 | 6.791 | 1,322,924 | +0.01(+0.07%) |
Sep 25, 2013 | 6.796 | 6.898 | 6.725 | 6.786 | 3,265,316 | -0.02(-0.22%) |
Sep 24, 2013 | 6.756 | 6.847 | 6.715 | 6.801 | 2,814,242 | +0.02(+0.30%) |
Sep 23, 2013 | 6.806 | 6.887 | 6.761 | 6.781 | 2,097,106 | -0.05(-0.74%) |
Sep 20, 2013 | 6.948 | 6.953 | 6.806 | 6.832 | 3,031,911 | -0.11(-1.53%) |
Sep 19, 2013 | 6.908 | 7.039 | 6.898 | 6.938 | 2,863,007 | +0.03(+0.37%) |
Sep 18, 2013 | 6.624 | 6.981 | 6.589 | 6.913 | 2,417,280 | +0.26(+3.96%) |
Sep 17, 2013 | 6.649 | 6.715 | 6.624 | 6.649 | 2,136,772 | -0.02(-0.23%) |
Sep 16, 2013 | 6.741 | 6.776 | 6.599 | 6.665 | 2,536,574 | +0.07(+1.08%) |
Sep 13, 2013 | 6.563 | 6.634 | 6.548 | 6.594 | 1,252,983 | +0.03(+0.46%) |
Sep 12, 2013 | 6.670 | 6.725 | 6.563 | 6.563 | 1,108,754 | -0.12(-1.82%) |
Sep 11, 2013 | 6.634 | 6.690 | 6.604 | 6.685 | 1,281,795 | +0.04(+0.53%) |
Sep 10, 2013 | 6.670 | 6.730 | 6.573 | 6.649 | 1,881,340 | +0.01(+0.08%) |
Sep 09, 2013 | 6.477 | 6.649 | 6.452 | 6.644 | 1,970,482 | +0.18(+2.74%) |
Sep 06, 2013 | 6.467 | 6.594 | 6.447 | 6.467 | 4,490,543 | +0.16(+2.49%) |
Sep 05, 2013 | 6.437 | 6.437 | 6.290 | 6.310 | 1,534,318 | -0.12(-1.81%) |
Sep 04, 2013 | 6.386 | 6.467 | 6.346 | 6.427 | 2,539,123 | +0.05(+0.71%) |
Sep 03, 2013 | 6.543 | 6.571 | 6.325 | 6.381 | 2,349,517 | -0.11(-1.72%) |
Aug 30, 2013 | 6.604 | 6.654 | 6.487 | 6.492 | 1,613,303 | -0.10(-1.54%) |
Aug 29, 2013 | 6.568 | 6.624 | 6.538 | 6.594 | 1,587,465 | +0.01(+0.08%) |
Aug 28, 2013 | 6.584 | 6.614 | 6.523 | 6.589 | 2,056,579 | +0.00(+0.00%) |
Aug 27, 2013 | 6.573 | 6.690 | 6.406 | 6.589 | 2,001,114 | -0.07(-0.99%) |
Aug 26, 2013 | 6.639 | 6.670 | 6.594 | 6.654 | 1,494,800 | +0.02(+0.23%) |
Aug 23, 2013 | 6.497 | 6.639 | 6.452 | 6.639 | 1,660,523 | +0.15(+2.26%) |
Aug 22, 2013 | 6.411 | 6.503 | 6.361 | 6.492 | 1,787,935 | +0.09(+1.34%) |
Aug 21, 2013 | 6.401 | 6.543 | 6.315 | 6.406 | 2,588,046 | -0.05(-0.71%) |
Aug 20, 2013 | 6.335 | 6.589 | 6.335 | 6.452 | 4,132,909 | +0.15(+2.33%) |
Aug 19, 2013 | 6.371 | 6.406 | 6.300 | 6.305 | 4,138,181 | -0.06(-0.88%) |
Aug 16, 2013 | 6.579 | 6.614 | 6.361 | 6.361 | 4,066,258 | -0.23(-3.53%) |
Aug 15, 2013 | 6.695 | 6.695 | 6.553 | 6.594 | 2,261,149 | -0.13(-1.88%) |
Aug 14, 2013 | 6.741 | 6.791 | 6.715 | 6.720 | 2,180,087 | -0.01(-0.15%) |
Aug 13, 2013 | 6.882 | 6.908 | 6.730 | 6.730 | 2,243,218 | -0.16(-2.28%) |
Aug 12, 2013 | 6.984 | 7.014 | 6.882 | 6.887 | 1,461,639 | -0.13(-1.88%) |
Aug 09, 2013 | 6.847 | 7.070 | 6.832 | 7.019 | 1,562,298 | +0.15(+2.21%) |
Aug 08, 2013 | 6.887 | 6.913 | 6.827 | 6.867 | 1,054,555 | -0.02(-0.22%) |
Aug 07, 2013 | 6.867 | 6.903 | 6.837 | 6.882 | 962,883 | +0.00(+0.00%) |
Aug 06, 2013 | 6.903 | 6.938 | 6.855 | 6.882 | 1,646,606 | -0.04(-0.59%) |
Aug 05, 2013 | 6.898 | 6.948 | 6.867 | 6.923 | 1,509,491 | +0.01(+0.15%) |
Aug 02, 2013 | 6.974 | 7.034 | 6.887 | 6.913 | 2,035,538 | -0.10(-1.44%) |
Aug 01, 2013 | 7.090 | 7.095 | 6.979 | 7.014 | 1,459,709 | -0.05(-0.65%) |
Jul 31, 2013 | 7.242 | 7.242 | 7.044 | 7.060 | 2,578,900 | -0.20(-2.72%) |
Jul 30, 2013 | 7.186 | 7.288 | 7.171 | 7.257 | 2,179,485 | +0.12(+1.63%) |
Jul 29, 2013 | 7.156 | 7.196 | 7.120 | 7.141 | 1,527,711 | -0.05(-0.63%) |
Jul 26, 2013 | 7.181 | 7.293 | 7.123 | 7.186 | 2,287,534 | -0.04(-0.56%) |
Jul 25, 2013 | 7.105 | 7.270 | 7.004 | 7.227 | 4,140,353 | +0.06(+0.85%) |
Jul 24, 2013 | 7.288 | 7.303 | 7.115 | 7.166 | 3,979,859 | -0.10(-1.32%) |
Jul 23, 2013 | 7.308 | 7.308 | 7.212 | 7.262 | 1,498,706 | -0.01(-0.07%) |
Jul 22, 2013 | 7.191 | 7.288 | 7.161 | 7.267 | 2,307,023 | +0.07(+0.91%) |
Jul 19, 2013 | 7.369 | 7.369 | 7.171 | 7.201 | 3,468,136 | -0.17(-2.34%) |
Jul 18, 2013 | 7.282 | 7.394 | 7.257 | 7.374 | 2,450,544 | +0.11(+1.46%) |
Jul 17, 2013 | 7.247 | 7.303 | 7.212 | 7.267 | 871,700 | +0.03(+0.35%) |
Jul 16, 2013 | 7.237 | 7.303 | 7.196 | 7.242 | 1,543,753 | -0.02(-0.21%) |
Jul 15, 2013 | 7.247 | 7.318 | 7.222 | 7.257 | 849,578 | +0.01(+0.14%) |
Jul 12, 2013 | 7.282 | 7.318 | 7.191 | 7.247 | 1,851,008 | -0.05(-0.63%) |
Jul 11, 2013 | 7.181 | 7.323 | 7.171 | 7.293 | 3,703,391 | +0.18(+2.56%) |
Jul 10, 2013 | 7.034 | 7.120 | 7.004 | 7.110 | 2,864,578 | +0.08(+1.08%) |
Jul 09, 2013 | 6.938 | 7.049 | 6.908 | 7.034 | 2,534,011 | +0.13(+1.83%) |
Jul 08, 2013 | 6.908 | 6.991 | 6.882 | 6.908 | 1,476,938 | +0.03(+0.44%) |
Jul 05, 2013 | 6.882 | 6.908 | 6.685 | 6.877 | 2,548,830 | +0.01(+0.07%) |
Jul 03, 2013 | 6.872 | 6.928 | 6.796 | 6.872 | 1,286,702 | -0.02(-0.22%) |
Jul 02, 2013 | 6.852 | 7.024 | 6.801 | 6.887 | 3,548,698 | -0.01(-0.07%) |