Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 6.372 | 6.551 | 6.301 | 6.506 | 6,528,293 | +0.02(+0.28%) |
Sep 27, 2013 | 6.533 | 6.667 | 6.466 | 6.489 | 9,282,935 | -0.09(-1.36%) |
Sep 26, 2013 | 6.462 | 6.578 | 6.408 | 6.578 | 6,675,375 | +0.14(+2.22%) |
Sep 25, 2013 | 6.453 | 6.542 | 6.408 | 6.435 | 7,670,427 | -0.02(-0.28%) |
Sep 24, 2013 | 6.569 | 6.587 | 6.372 | 6.453 | 9,268,277 | -0.04(-0.69%) |
Sep 23, 2013 | 6.632 | 6.649 | 6.435 | 6.497 | 7,457,650 | -0.18(-2.68%) |
Sep 20, 2013 | 6.918 | 6.940 | 6.667 | 6.676 | 7,262,393 | -0.18(-2.61%) |
Sep 19, 2013 | 6.926 | 7.096 | 6.810 | 6.855 | 12,552,251 | -0.03(-0.39%) |
Sep 18, 2013 | 6.730 | 6.989 | 6.596 | 6.882 | 10,090,052 | +0.14(+2.12%) |
Sep 17, 2013 | 6.551 | 6.775 | 6.551 | 6.739 | 6,940,050 | +0.15(+2.31%) |
Sep 16, 2013 | 6.524 | 6.721 | 6.453 | 6.587 | 6,932,613 | +0.13(+2.08%) |
Sep 13, 2013 | 6.363 | 6.524 | 6.319 | 6.453 | 3,691,860 | +0.11(+1.69%) |
Sep 12, 2013 | 6.444 | 6.522 | 6.301 | 6.346 | 5,135,764 | -0.12(-1.80%) |
Sep 11, 2013 | 6.649 | 6.658 | 6.444 | 6.462 | 8,109,959 | -0.21(-3.21%) |
Sep 10, 2013 | 6.435 | 6.694 | 6.417 | 6.676 | 10,088,826 | +0.29(+4.48%) |
Sep 09, 2013 | 6.328 | 6.417 | 6.283 | 6.390 | 5,622,483 | +0.08(+1.27%) |
Sep 06, 2013 | 6.480 | 6.497 | 6.131 | 6.310 | 8,946,335 | -0.13(-2.08%) |
Sep 05, 2013 | 6.480 | 6.578 | 6.435 | 6.444 | 3,991,628 | -0.04(-0.55%) |
Sep 04, 2013 | 6.426 | 6.497 | 6.337 | 6.480 | 4,850,835 | +0.02(+0.28%) |
Sep 03, 2013 | 6.551 | 6.587 | 6.337 | 6.462 | 5,018,327 | +0.01(+0.14%) |
Aug 30, 2013 | 6.614 | 6.658 | 6.390 | 6.453 | 7,338,323 | -0.01(-0.14%) |
Aug 29, 2013 | 6.301 | 6.560 | 6.301 | 6.462 | 7,479,630 | +0.16(+2.55%) |
Aug 28, 2013 | 6.149 | 6.373 | 6.131 | 6.301 | 5,681,623 | +0.13(+2.03%) |
Aug 27, 2013 | 6.337 | 6.417 | 6.167 | 6.176 | 7,966,925 | -0.30(-4.69%) |
Aug 26, 2013 | 6.444 | 6.640 | 6.390 | 6.480 | 5,485,430 | +0.04(+0.69%) |
Aug 23, 2013 | 6.489 | 6.515 | 6.301 | 6.435 | 5,409,207 | -0.04(-0.55%) |
Aug 22, 2013 | 6.283 | 6.529 | 6.274 | 6.471 | 5,202,053 | +0.21(+3.28%) |
Aug 21, 2013 | 6.328 | 6.444 | 6.194 | 6.265 | 7,653,433 | -0.13(-1.96%) |
Aug 20, 2013 | 6.077 | 6.390 | 6.052 | 6.390 | 10,049,003 | +0.33(+5.46%) |
Aug 19, 2013 | 6.381 | 6.381 | 6.033 | 6.060 | 11,632,441 | -0.37(-5.70%) |
Aug 16, 2013 | 6.301 | 6.632 | 6.301 | 6.426 | 7,569,282 | +0.13(+2.13%) |
Aug 15, 2013 | 6.283 | 6.346 | 6.149 | 6.292 | 8,194,715 | -0.13(-1.95%) |
Aug 14, 2013 | 6.506 | 6.649 | 6.390 | 6.417 | 6,985,897 | -0.09(-1.37%) |
Aug 13, 2013 | 6.721 | 6.721 | 6.346 | 6.506 | 17,396,138 | -0.19(-2.80%) |
Aug 12, 2013 | 6.801 | 6.926 | 6.685 | 6.694 | 6,549,010 | -0.17(-2.47%) |
Aug 09, 2013 | 6.810 | 7.007 | 6.801 | 6.864 | 7,185,170 | -0.01(-0.13%) |
Aug 08, 2013 | 6.873 | 7.007 | 6.819 | 6.873 | 6,623,513 | +0.11(+1.59%) |
Aug 07, 2013 | 6.846 | 6.846 | 6.578 | 6.766 | 7,862,356 | -0.13(-1.82%) |
Aug 06, 2013 | 7.150 | 7.163 | 6.712 | 6.891 | 13,511,835 | -0.28(-3.87%) |
Aug 05, 2013 | 7.168 | 7.266 | 7.078 | 7.168 | 5,605,629 | -0.02(-0.25%) |
Aug 02, 2013 | 7.177 | 7.293 | 7.025 | 7.186 | 11,646,910 | +0.06(+0.88%) |
Aug 01, 2013 | 6.962 | 7.275 | 6.944 | 7.123 | 14,042,886 | +0.29(+4.32%) |
Jul 31, 2013 | 6.864 | 7.034 | 6.801 | 6.828 | 9,212,705 | +0.00(+0.00%) |
Jul 30, 2013 | 6.632 | 6.837 | 6.632 | 6.828 | 6,895,499 | +0.20(+2.97%) |
Jul 29, 2013 | 6.667 | 6.721 | 6.497 | 6.632 | 8,897,477 | -0.07(-1.07%) |
Jul 26, 2013 | 6.721 | 6.873 | 6.654 | 6.703 | 8,729,823 | -0.06(-0.92%) |
Jul 25, 2013 | 6.649 | 6.864 | 6.614 | 6.766 | 9,457,996 | +0.07(+1.07%) |
Jul 24, 2013 | 6.819 | 6.819 | 6.578 | 6.694 | 18,351,052 | +0.13(+1.90%) |
Jul 23, 2013 | 6.667 | 6.837 | 6.426 | 6.569 | 36,507,984 | +0.61(+10.19%) |
Jul 22, 2013 | 6.001 | 6.051 | 5.765 | 5.961 | 13,321,003 | -0.09(-1.48%) |
Jul 19, 2013 | 5.934 | 6.135 | 5.827 | 6.051 | 9,195,065 | +0.11(+1.80%) |
Jul 18, 2013 | 5.693 | 6.019 | 5.693 | 5.943 | 20,479,254 | +0.24(+4.23%) |
Jul 17, 2013 | 5.479 | 5.782 | 5.452 | 5.702 | 14,432,873 | +0.24(+4.42%) |
Jul 16, 2013 | 5.353 | 5.488 | 5.309 | 5.461 | 7,061,470 | +0.10(+1.83%) |
Jul 15, 2013 | 5.452 | 5.496 | 5.353 | 5.362 | 5,109,861 | -0.06(-1.15%) |
Jul 12, 2013 | 5.416 | 5.488 | 5.353 | 5.425 | 4,209,505 | +0.00(+0.00%) |
Jul 11, 2013 | 5.407 | 5.443 | 5.260 | 5.425 | 8,102,933 | +0.15(+2.88%) |
Jul 10, 2013 | 5.514 | 5.532 | 5.255 | 5.273 | 9,811,205 | -0.26(-4.68%) |
Jul 09, 2013 | 5.693 | 5.711 | 5.434 | 5.532 | 5,498,731 | -0.11(-1.90%) |
Jul 08, 2013 | 5.595 | 5.666 | 5.550 | 5.639 | 5,388,971 | +0.09(+1.61%) |
Jul 05, 2013 | 5.532 | 5.568 | 5.371 | 5.550 | 8,185,296 | +0.14(+2.64%) |
Jul 03, 2013 | 5.345 | 5.452 | 5.336 | 5.407 | 2,786,917 | -0.01(-0.16%) |
Jul 02, 2013 | 5.505 | 5.577 | 5.336 | 5.416 | 6,529,503 | -0.08(-1.46%) |