Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 6.941 | 6.941 | 6.802 | 6.935 | 72,333 | -0.03(-0.41%) |
Sep 26, 2013 | 6.964 | 7.004 | 6.929 | 6.964 | 177,437 | +0.01(+0.08%) |
Sep 25, 2013 | 6.952 | 6.993 | 6.952 | 6.958 | 131,495 | -0.01(-0.17%) |
Sep 24, 2013 | 6.889 | 6.970 | 6.854 | 6.970 | 188,485 | +0.07(+1.09%) |
Sep 23, 2013 | 6.964 | 6.993 | 6.889 | 6.895 | 156,764 | -0.07(-0.99%) |
Sep 20, 2013 | 6.958 | 6.975 | 6.860 | 6.964 | 187,853 | +0.03(+0.50%) |
Sep 19, 2013 | 6.843 | 6.964 | 6.802 | 6.929 | 309,596 | +0.07(+1.01%) |
Sep 18, 2013 | 6.687 | 6.889 | 6.641 | 6.860 | 313,638 | +0.17(+2.59%) |
Sep 17, 2013 | 6.560 | 6.693 | 6.560 | 6.687 | 215,933 | +0.12(+1.84%) |
Sep 16, 2013 | 6.543 | 6.629 | 6.561 | 6.566 | 168,451 | +0.02(+0.35%) |
Sep 13, 2013 | 6.514 | 6.575 | 6.480 | 6.543 | 213,197 | +0.01(+0.09%) |
Sep 12, 2013 | 6.526 | 6.566 | 6.526 | 6.537 | 103,924 | +0.02(+0.38%) |
Sep 11, 2013 | 6.559 | 6.581 | 6.495 | 6.513 | 296,371 | -0.08(-1.22%) |
Sep 10, 2013 | 6.599 | 6.621 | 6.581 | 6.593 | 148,479 | -0.03(-0.43%) |
Sep 09, 2013 | 6.610 | 6.661 | 6.593 | 6.622 | 194,989 | +0.00(+0.00%) |
Sep 06, 2013 | 6.622 | 6.673 | 6.593 | 6.622 | 169,779 | +0.00(+0.00%) |
Sep 05, 2013 | 6.662 | 6.679 | 6.582 | 6.622 | 203,269 | -0.05(-0.77%) |
Sep 04, 2013 | 6.656 | 6.708 | 6.633 | 6.673 | 133,656 | +0.04(+0.60%) |
Sep 03, 2013 | 6.667 | 6.702 | 6.622 | 6.633 | 143,042 | -0.02(-0.26%) |
Aug 30, 2013 | 6.633 | 6.673 | 6.622 | 6.650 | 142,686 | -0.03(-0.43%) |
Aug 29, 2013 | 6.667 | 6.696 | 6.633 | 6.679 | 151,800 | -0.02(-0.26%) |
Aug 28, 2013 | 6.667 | 6.742 | 6.667 | 6.696 | 174,261 | +0.02(+0.26%) |
Aug 27, 2013 | 6.759 | 6.822 | 6.670 | 6.679 | 233,128 | -0.13(-1.85%) |
Aug 26, 2013 | 6.782 | 6.857 | 6.725 | 6.805 | 249,927 | +0.05(+0.68%) |
Aug 23, 2013 | 6.731 | 6.759 | 6.690 | 6.759 | 143,714 | +0.05(+0.77%) |
Aug 22, 2013 | 6.673 | 6.748 | 6.667 | 6.708 | 163,358 | +0.00(+0.00%) |
Aug 21, 2013 | 6.685 | 6.742 | 6.679 | 6.708 | 260,417 | -0.01(-0.17%) |
Aug 20, 2013 | 6.570 | 6.742 | 6.553 | 6.719 | 355,462 | +0.15(+2.27%) |
Aug 19, 2013 | 6.450 | 6.570 | 6.450 | 6.570 | 281,302 | +0.10(+1.60%) |
Aug 16, 2013 | 6.536 | 6.549 | 6.444 | 6.467 | 410,538 | -0.11(-1.66%) |
Aug 15, 2013 | 6.610 | 6.622 | 6.524 | 6.576 | 236,686 | -0.06(-0.95%) |
Aug 14, 2013 | 6.650 | 6.673 | 6.622 | 6.639 | 141,238 | -0.02(-0.34%) |
Aug 13, 2013 | 6.736 | 6.742 | 6.656 | 6.662 | 139,545 | -0.08(-1.17%) |
Aug 12, 2013 | 6.803 | 6.815 | 6.718 | 6.741 | 217,487 | -0.01(-0.18%) |
Aug 09, 2013 | 6.695 | 6.769 | 6.678 | 6.753 | 130,009 | +0.03(+0.52%) |
Aug 08, 2013 | 6.678 | 6.775 | 6.678 | 6.718 | 169,619 | +0.05(+0.68%) |
Aug 07, 2013 | 6.626 | 6.712 | 6.621 | 6.672 | 197,418 | -0.01(-0.09%) |
Aug 06, 2013 | 6.792 | 6.809 | 6.661 | 6.678 | 236,694 | -0.10(-1.44%) |
Aug 05, 2013 | 6.826 | 6.826 | 6.775 | 6.775 | 90,804 | -0.06(-0.83%) |
Aug 02, 2013 | 6.826 | 6.855 | 6.798 | 6.832 | 143,569 | +0.01(+0.17%) |
Aug 01, 2013 | 6.900 | 6.914 | 6.786 | 6.820 | 117,306 | -0.03(-0.50%) |
Jul 31, 2013 | 6.889 | 6.900 | 6.785 | 6.855 | 239,202 | -0.06(-0.91%) |
Jul 30, 2013 | 6.991 | 7.060 | 6.900 | 6.917 | 158,259 | -0.13(-1.86%) |
Jul 29, 2013 | 6.929 | 7.174 | 6.921 | 7.048 | 358,067 | +0.12(+1.73%) |
Jul 26, 2013 | 6.792 | 6.957 | 6.786 | 6.929 | 220,718 | +0.14(+2.02%) |
Jul 25, 2013 | 6.803 | 6.900 | 6.786 | 6.792 | 245,124 | -0.07(-1.08%) |
Jul 24, 2013 | 6.837 | 6.877 | 6.758 | 6.866 | 342,322 | +0.03(+0.50%) |
Jul 23, 2013 | 6.849 | 6.952 | 6.815 | 6.832 | 196,787 | +0.02(+0.33%) |
Jul 22, 2013 | 6.929 | 6.929 | 6.798 | 6.809 | 238,527 | -0.15(-2.21%) |
Jul 19, 2013 | 7.066 | 7.066 | 6.940 | 6.963 | 183,656 | -0.09(-1.33%) |
Jul 18, 2013 | 7.054 | 7.117 | 7.043 | 7.056 | 106,148 | +0.01(+0.18%) |
Jul 17, 2013 | 6.980 | 7.094 | 6.969 | 7.043 | 166,085 | +0.09(+1.24%) |
Jul 16, 2013 | 6.963 | 7.014 | 6.929 | 6.957 | 212,890 | -0.03(-0.41%) |
Jul 15, 2013 | 7.083 | 7.083 | 6.957 | 6.986 | 186,879 | -0.09(-1.29%) |
Jul 12, 2013 | 7.071 | 7.077 | 7.031 | 7.077 | 161,824 | +0.04(+0.57%) |
Jul 11, 2013 | 7.020 | 7.083 | 6.952 | 7.037 | 182,495 | +0.13(+1.84%) |
Jul 10, 2013 | 6.916 | 6.956 | 6.882 | 6.910 | 204,632 | -0.03(-0.49%) |
Jul 09, 2013 | 6.961 | 6.944 | 6.882 | 6.944 | 166,970 | +0.01(+0.16%) |
Jul 08, 2013 | 6.916 | 7.012 | 6.893 | 6.933 | 175,674 | +0.00(+0.00%) |
Jul 05, 2013 | 6.990 | 6.990 | 6.899 | 6.933 | 125,714 | -0.12(-1.69%) |
Jul 03, 2013 | 7.120 | 7.131 | 7.024 | 7.052 | 127,554 | -0.11(-1.58%) |
Jul 02, 2013 | 7.183 | 7.217 | 7.137 | 7.165 | 77,639 | -0.05(-0.63%) |