Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.578 | 6.622 | 6.356 | 6.418 | 7,378,385 | -0.01(-0.14%) |
Aug 29, 2013 | 6.267 | 6.524 | 6.267 | 6.427 | 7,520,463 | +0.16(+2.55%) |
Aug 28, 2013 | 6.116 | 6.339 | 6.098 | 6.267 | 5,712,640 | +0.12(+2.03%) |
Aug 27, 2013 | 6.302 | 6.382 | 6.133 | 6.142 | 8,010,419 | -0.30(-4.69%) |
Aug 26, 2013 | 6.409 | 6.604 | 6.356 | 6.444 | 5,515,377 | +0.04(+0.69%) |
Aug 23, 2013 | 6.453 | 6.480 | 6.267 | 6.400 | 5,438,737 | -0.04(-0.55%) |
Aug 22, 2013 | 6.249 | 6.493 | 6.240 | 6.436 | 5,230,453 | +0.20(+3.28%) |
Aug 21, 2013 | 6.293 | 6.409 | 6.161 | 6.231 | 7,695,215 | -0.12(-1.96%) |
Aug 20, 2013 | 6.044 | 6.356 | 6.019 | 6.356 | 10,103,863 | +0.33(+5.46%) |
Aug 19, 2013 | 6.347 | 6.347 | 6.000 | 6.027 | 11,695,946 | -0.36(-5.70%) |
Aug 16, 2013 | 6.267 | 6.596 | 6.267 | 6.391 | 7,610,604 | +0.13(+2.13%) |
Aug 15, 2013 | 6.249 | 6.311 | 6.116 | 6.258 | 8,239,452 | -0.12(-1.95%) |
Aug 14, 2013 | 6.471 | 6.613 | 6.356 | 6.382 | 7,024,035 | -0.09(-1.37%) |
Aug 13, 2013 | 6.684 | 6.684 | 6.311 | 6.471 | 17,491,110 | -0.19(-2.80%) |
Aug 12, 2013 | 6.764 | 6.889 | 6.649 | 6.658 | 6,584,762 | -0.17(-2.47%) |
Aug 09, 2013 | 6.773 | 6.969 | 6.764 | 6.827 | 7,224,396 | -0.01(-0.13%) |
Aug 08, 2013 | 6.836 | 6.969 | 6.782 | 6.836 | 6,659,672 | +0.11(+1.59%) |
Aug 07, 2013 | 6.809 | 6.809 | 6.542 | 6.729 | 7,905,279 | -0.12(-1.82%) |
Aug 06, 2013 | 7.111 | 7.124 | 6.676 | 6.853 | 13,585,599 | -0.28(-3.87%) |
Aug 05, 2013 | 7.129 | 7.227 | 7.040 | 7.129 | 5,636,232 | -0.02(-0.25%) |
Aug 02, 2013 | 7.138 | 7.253 | 6.987 | 7.147 | 11,710,493 | +0.06(+0.88%) |
Aug 01, 2013 | 6.924 | 7.236 | 6.907 | 7.084 | 14,119,550 | +0.29(+4.32%) |
Jul 31, 2013 | 6.827 | 6.995 | 6.764 | 6.791 | 9,263,000 | +0.00(+0.00%) |
Jul 30, 2013 | 6.596 | 6.800 | 6.596 | 6.791 | 6,933,144 | +0.20(+2.96%) |
Jul 29, 2013 | 6.631 | 6.684 | 6.462 | 6.596 | 8,946,051 | -0.07(-1.07%) |
Jul 26, 2013 | 6.684 | 6.836 | 6.618 | 6.667 | 8,777,481 | -0.06(-0.92%) |
Jul 25, 2013 | 6.613 | 6.827 | 6.578 | 6.729 | 9,509,630 | +0.07(+1.07%) |
Jul 24, 2013 | 6.782 | 6.782 | 6.542 | 6.658 | 18,451,236 | +0.12(+1.90%) |
Jul 23, 2013 | 6.631 | 6.800 | 6.391 | 6.533 | 36,707,292 | +0.60(+10.19%) |
Jul 22, 2013 | 5.969 | 6.018 | 5.733 | 5.929 | 13,393,726 | -0.09(-1.48%) |
Jul 19, 2013 | 5.902 | 6.102 | 5.796 | 6.018 | 9,245,263 | +0.11(+1.80%) |
Jul 18, 2013 | 5.662 | 5.987 | 5.662 | 5.911 | 20,591,056 | +0.24(+4.23%) |
Jul 17, 2013 | 5.449 | 5.751 | 5.422 | 5.671 | 14,511,666 | +0.24(+4.42%) |
Jul 16, 2013 | 5.324 | 5.458 | 5.280 | 5.431 | 7,100,021 | +0.10(+1.83%) |
Jul 15, 2013 | 5.422 | 5.467 | 5.324 | 5.333 | 5,137,757 | -0.06(-1.15%) |
Jul 12, 2013 | 5.387 | 5.458 | 5.324 | 5.396 | 4,232,486 | +0.00(+0.00%) |
Jul 11, 2013 | 5.378 | 5.413 | 5.231 | 5.396 | 8,147,169 | +0.15(+2.88%) |
Jul 10, 2013 | 5.484 | 5.502 | 5.227 | 5.244 | 9,864,767 | -0.26(-4.68%) |
Jul 09, 2013 | 5.662 | 5.680 | 5.404 | 5.502 | 5,528,750 | -0.11(-1.90%) |
Jul 08, 2013 | 5.564 | 5.636 | 5.520 | 5.609 | 5,418,391 | +0.09(+1.61%) |
Jul 05, 2013 | 5.502 | 5.538 | 5.342 | 5.520 | 8,229,982 | +0.14(+2.64%) |
Jul 03, 2013 | 5.316 | 5.422 | 5.307 | 5.378 | 2,802,132 | -0.01(-0.17%) |
Jul 02, 2013 | 5.476 | 5.547 | 5.307 | 5.387 | 6,565,149 | -0.08(-1.46%) |
Jul 01, 2013 | 5.502 | 5.653 | 5.449 | 5.467 | 6,085,384 | +0.07(+1.32%) |
Jun 28, 2013 | 5.511 | 5.556 | 5.396 | 5.396 | 12,742,894 | -0.20(-3.50%) |
Jun 27, 2013 | 5.422 | 5.662 | 5.404 | 5.591 | 12,011,437 | +0.24(+4.49%) |
Jun 26, 2013 | 5.316 | 5.440 | 5.298 | 5.351 | 7,070,756 | +0.11(+2.03%) |
Jun 25, 2013 | 5.040 | 5.271 | 4.969 | 5.244 | 11,109,553 | +0.28(+5.55%) |
Jun 24, 2013 | 5.062 | 5.124 | 4.898 | 4.969 | 14,942,124 | -0.28(-5.25%) |
Jun 21, 2013 | 5.387 | 5.471 | 4.898 | 5.244 | 26,571,968 | -0.12(-2.32%) |
Jun 20, 2013 | 5.502 | 5.520 | 5.262 | 5.369 | 15,220,742 | -0.28(-4.88%) |
Jun 19, 2013 | 5.707 | 5.822 | 5.613 | 5.644 | 10,098,600 | -0.08(-1.40%) |
Jun 18, 2013 | 5.582 | 5.724 | 5.556 | 5.724 | 6,714,514 | +0.17(+3.04%) |
Jun 17, 2013 | 5.476 | 5.689 | 5.431 | 5.556 | 8,795,018 | +0.16(+2.97%) |
Jun 14, 2013 | 5.440 | 5.511 | 5.360 | 5.396 | 4,910,735 | -0.05(-0.98%) |
Jun 13, 2013 | 5.316 | 5.458 | 5.172 | 5.449 | 7,760,309 | +0.05(+0.99%) |
Jun 12, 2013 | 5.564 | 5.644 | 5.342 | 5.396 | 7,477,595 | -0.11(-1.94%) |
Jun 11, 2013 | 5.556 | 5.582 | 5.422 | 5.502 | 6,942,704 | -0.16(-2.83%) |
Jun 10, 2013 | 5.538 | 5.733 | 5.511 | 5.662 | 11,897,025 | +0.22(+4.08%) |
Jun 07, 2013 | 5.316 | 5.467 | 5.249 | 5.440 | 9,302,297 | +0.15(+2.86%) |
Jun 06, 2013 | 5.120 | 5.298 | 4.924 | 5.289 | 15,157,091 | +0.14(+2.76%) |
Jun 05, 2013 | 5.298 | 5.320 | 5.076 | 5.147 | 10,433,421 | -0.19(-3.50%) |
Jun 04, 2013 | 5.458 | 5.584 | 5.253 | 5.333 | 10,473,510 | -0.12(-2.28%) |