Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 6.815 | 6.842 | 6.772 | 6.799 | 1,590,197 | +0.01(+0.08%) |
Sep 26, 2013 | 6.810 | 6.863 | 6.761 | 6.793 | 2,812,547 | +0.21(+3.19%) |
Sep 25, 2013 | 6.567 | 6.594 | 6.549 | 6.584 | 2,802,169 | +0.19(+3.03%) |
Sep 24, 2013 | 6.395 | 6.422 | 6.379 | 6.390 | 1,580,668 | +0.07(+1.11%) |
Sep 23, 2013 | 6.342 | 6.358 | 6.293 | 6.320 | 1,062,769 | +0.00(+0.00%) |
Sep 20, 2013 | 6.325 | 6.363 | 6.315 | 6.320 | 1,608,801 | +0.04(+0.60%) |
Sep 19, 2013 | 6.331 | 6.336 | 6.267 | 6.282 | 1,210,877 | -0.03(-0.51%) |
Sep 18, 2013 | 6.202 | 6.342 | 6.164 | 6.315 | 1,550,948 | +0.05(+0.77%) |
Sep 17, 2013 | 6.169 | 6.266 | 6.159 | 6.266 | 2,043,193 | +0.05(+0.87%) |
Sep 16, 2013 | 6.247 | 6.256 | 6.191 | 6.213 | 1,167,187 | -0.03(-0.52%) |
Sep 13, 2013 | 6.261 | 6.278 | 6.218 | 6.245 | 1,152,066 | -0.05(-0.77%) |
Sep 12, 2013 | 6.363 | 6.390 | 6.277 | 6.293 | 2,888,521 | +0.15(+2.36%) |
Sep 11, 2013 | 6.132 | 6.207 | 6.118 | 6.148 | 2,011,232 | +0.07(+1.15%) |
Sep 10, 2013 | 6.035 | 6.094 | 6.030 | 6.078 | 1,888,972 | +0.10(+1.62%) |
Sep 09, 2013 | 5.944 | 6.003 | 5.938 | 5.981 | 1,225,252 | +0.06(+1.00%) |
Sep 06, 2013 | 5.938 | 5.965 | 5.884 | 5.922 | 1,631,594 | +0.02(+0.36%) |
Sep 05, 2013 | 5.852 | 5.944 | 5.847 | 5.901 | 2,891,338 | +0.17(+2.91%) |
Sep 04, 2013 | 5.621 | 5.734 | 5.599 | 5.734 | 2,247,523 | +0.12(+2.21%) |
Sep 03, 2013 | 5.626 | 5.664 | 5.599 | 5.610 | 1,367,931 | +0.15(+2.66%) |
Aug 30, 2013 | 5.492 | 5.500 | 5.433 | 5.465 | 530,770 | +0.02(+0.30%) |
Aug 29, 2013 | 5.476 | 5.503 | 5.449 | 5.449 | 911,681 | +0.02(+0.40%) |
Aug 28, 2013 | 5.400 | 5.470 | 5.379 | 5.427 | 840,994 | -0.02(-0.39%) |
Aug 27, 2013 | 5.454 | 5.486 | 5.427 | 5.449 | 892,734 | -0.12(-2.13%) |
Aug 26, 2013 | 5.605 | 5.632 | 5.562 | 5.567 | 921,492 | -0.08(-1.43%) |
Aug 23, 2013 | 5.621 | 5.648 | 5.589 | 5.648 | 678,351 | +0.08(+1.45%) |
Aug 22, 2013 | 5.578 | 5.594 | 5.535 | 5.567 | 805,692 | +0.04(+0.68%) |
Aug 21, 2013 | 5.578 | 5.610 | 5.524 | 5.529 | 490,365 | -0.02(-0.39%) |
Aug 20, 2013 | 5.578 | 5.589 | 5.540 | 5.551 | 865,529 | -0.06(-1.05%) |
Aug 19, 2013 | 5.658 | 5.669 | 5.610 | 5.610 | 1,409,013 | -0.08(-1.42%) |
Aug 16, 2013 | 5.664 | 5.712 | 5.642 | 5.691 | 1,403,123 | +0.06(+1.05%) |
Aug 15, 2013 | 5.621 | 5.653 | 5.567 | 5.632 | 1,197,801 | +0.00(+0.00%) |
Aug 14, 2013 | 5.621 | 5.637 | 5.599 | 5.632 | 1,027,120 | +0.04(+0.77%) |
Aug 13, 2013 | 5.519 | 5.626 | 5.513 | 5.589 | 1,938,667 | +0.12(+2.26%) |
Aug 12, 2013 | 5.470 | 5.486 | 5.427 | 5.465 | 866,979 | +0.01(+0.10%) |
Aug 09, 2013 | 5.459 | 5.465 | 5.411 | 5.459 | 1,009,839 | +0.14(+2.63%) |
Aug 08, 2013 | 5.336 | 5.363 | 5.293 | 5.320 | 787,486 | +0.07(+1.33%) |
Aug 07, 2013 | 5.217 | 5.255 | 5.207 | 5.250 | 577,565 | +0.04(+0.72%) |
Aug 06, 2013 | 5.239 | 5.244 | 5.169 | 5.212 | 1,362,231 | -0.11(-2.02%) |
Aug 05, 2013 | 5.271 | 5.320 | 5.266 | 5.320 | 861,627 | +0.01(+0.20%) |
Aug 02, 2013 | 5.287 | 5.341 | 5.287 | 5.309 | 1,405,508 | +0.02(+0.41%) |
Aug 01, 2013 | 5.282 | 5.314 | 5.260 | 5.287 | 1,222,827 | -0.01(-0.20%) |
Jul 31, 2013 | 5.260 | 5.330 | 5.239 | 5.298 | 1,524,541 | -0.01(-0.20%) |
Jul 30, 2013 | 5.352 | 5.357 | 5.287 | 5.309 | 903,116 | -0.02(-0.40%) |
Jul 29, 2013 | 5.320 | 5.347 | 5.293 | 5.330 | 1,325,267 | -0.11(-2.08%) |
Jul 26, 2013 | 5.352 | 5.443 | 5.347 | 5.443 | 3,609,368 | +0.08(+1.50%) |
Jul 25, 2013 | 5.266 | 5.368 | 5.255 | 5.363 | 2,067,155 | -0.14(-2.54%) |
Jul 24, 2013 | 5.492 | 5.524 | 5.454 | 5.503 | 1,223,062 | +0.07(+1.29%) |
Jul 23, 2013 | 5.465 | 5.486 | 5.433 | 5.433 | 1,635,928 | +0.12(+2.33%) |
Jul 22, 2013 | 5.277 | 5.336 | 5.260 | 5.309 | 1,080,331 | +0.05(+0.92%) |
Jul 19, 2013 | 5.239 | 5.298 | 5.217 | 5.260 | 582,906 | -0.01(-0.20%) |
Jul 18, 2013 | 5.239 | 5.282 | 5.239 | 5.271 | 885,227 | +0.03(+0.62%) |
Jul 17, 2013 | 5.271 | 5.271 | 5.212 | 5.239 | 872,587 | +0.01(+0.10%) |
Jul 16, 2013 | 5.217 | 5.260 | 5.201 | 5.234 | 1,078,986 | +0.00(+0.00%) |
Jul 15, 2013 | 5.174 | 5.234 | 5.174 | 5.234 | 842,643 | +0.06(+1.25%) |
Jul 12, 2013 | 5.142 | 5.169 | 5.083 | 5.169 | 919,504 | -0.02(-0.31%) |
Jul 11, 2013 | 5.201 | 5.212 | 5.147 | 5.185 | 1,531,815 | +0.10(+2.01%) |
Jul 10, 2013 | 5.008 | 5.088 | 4.997 | 5.083 | 901,355 | +0.04(+0.85%) |
Jul 09, 2013 | 5.088 | 5.072 | 5.040 | 5.040 | 1,058,495 | +0.06(+1.19%) |
Jul 08, 2013 | 4.970 | 5.029 | 4.954 | 4.981 | 1,182,012 | +0.03(+0.65%) |
Jul 05, 2013 | 4.975 | 4.981 | 4.895 | 4.948 | 1,075,943 | -0.01(-0.22%) |
Jul 03, 2013 | 4.943 | 5.008 | 4.938 | 4.959 | 712,738 | -0.06(-1.28%) |
Jul 02, 2013 | 5.035 | 5.061 | 4.986 | 5.024 | 1,300,163 | -0.08(-1.58%) |