Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.659 | 6.659 | 6.412 | 6.430 | 1,153,423 | -0.24(-3.58%) |
Aug 29, 2013 | 6.515 | 6.676 | 6.481 | 6.668 | 1,214,353 | +0.15(+2.35%) |
Aug 28, 2013 | 6.523 | 6.651 | 6.498 | 6.515 | 1,094,664 | +0.01(+0.13%) |
Aug 27, 2013 | 6.685 | 6.702 | 6.498 | 6.506 | 1,631,152 | -0.29(-4.26%) |
Aug 26, 2013 | 6.668 | 6.923 | 6.625 | 6.796 | 3,082,723 | +0.17(+2.57%) |
Aug 23, 2013 | 6.668 | 6.685 | 6.527 | 6.625 | 1,090,214 | -0.03(-0.51%) |
Aug 22, 2013 | 6.472 | 6.745 | 6.421 | 6.659 | 1,676,716 | +0.24(+3.71%) |
Aug 21, 2013 | 6.327 | 6.464 | 6.302 | 6.421 | 1,198,299 | +0.08(+1.21%) |
Aug 20, 2013 | 6.327 | 6.361 | 6.263 | 6.344 | 1,211,030 | +0.03(+0.40%) |
Aug 19, 2013 | 6.353 | 6.395 | 6.302 | 6.319 | 761,655 | -0.03(-0.40%) |
Aug 16, 2013 | 6.344 | 6.455 | 6.336 | 6.344 | 856,472 | -0.04(-0.67%) |
Aug 15, 2013 | 6.276 | 6.438 | 6.208 | 6.387 | 1,498,785 | +0.06(+0.94%) |
Aug 14, 2013 | 6.421 | 6.472 | 6.302 | 6.327 | 712,026 | -0.07(-1.07%) |
Aug 13, 2013 | 6.549 | 6.574 | 6.378 | 6.395 | 797,287 | -0.14(-2.09%) |
Aug 12, 2013 | 6.353 | 6.540 | 6.353 | 6.532 | 806,324 | +0.14(+2.27%) |
Aug 09, 2013 | 6.353 | 6.438 | 6.302 | 6.387 | 726,208 | +0.03(+0.40%) |
Aug 08, 2013 | 6.455 | 6.557 | 6.344 | 6.361 | 946,111 | -0.03(-0.40%) |
Aug 07, 2013 | 6.421 | 6.481 | 6.251 | 6.387 | 1,558,159 | -0.04(-0.70%) |
Aug 06, 2013 | 6.508 | 6.534 | 6.415 | 6.432 | 2,168,461 | -0.06(-0.92%) |
Aug 05, 2013 | 6.457 | 6.525 | 6.423 | 6.491 | 1,413,885 | -0.01(-0.13%) |
Aug 02, 2013 | 6.559 | 6.597 | 6.381 | 6.500 | 1,450,864 | -0.08(-1.29%) |
Aug 01, 2013 | 6.653 | 6.814 | 6.568 | 6.585 | 2,896,558 | +0.01(+0.13%) |
Jul 31, 2013 | 6.517 | 6.763 | 6.338 | 6.576 | 5,954,609 | +0.38(+6.17%) |
Jul 30, 2013 | 6.211 | 6.253 | 6.100 | 6.194 | 1,103,875 | +0.00(+0.00%) |
Jul 29, 2013 | 6.304 | 6.364 | 6.168 | 6.194 | 1,662,441 | -0.11(-1.75%) |
Jul 26, 2013 | 6.330 | 6.406 | 6.207 | 6.304 | 1,432,128 | -0.09(-1.46%) |
Jul 25, 2013 | 6.321 | 6.449 | 6.313 | 6.398 | 1,824,247 | +0.05(+0.80%) |
Jul 24, 2013 | 6.661 | 6.661 | 6.287 | 6.347 | 3,161,882 | -0.31(-4.72%) |
Jul 23, 2013 | 6.670 | 6.695 | 6.551 | 6.661 | 1,640,565 | +0.01(+0.13%) |
Jul 22, 2013 | 6.695 | 6.729 | 6.593 | 6.653 | 613,471 | +0.01(+0.13%) |
Jul 19, 2013 | 6.644 | 6.729 | 6.619 | 6.644 | 748,695 | +0.00(+0.00%) |
Jul 18, 2013 | 6.534 | 6.670 | 6.534 | 6.644 | 756,655 | +0.12(+1.82%) |
Jul 17, 2013 | 6.559 | 6.636 | 6.483 | 6.525 | 819,340 | -0.02(-0.26%) |
Jul 16, 2013 | 6.610 | 6.653 | 6.500 | 6.542 | 705,930 | -0.06(-0.90%) |
Jul 15, 2013 | 6.653 | 6.695 | 6.551 | 6.602 | 863,063 | -0.04(-0.64%) |
Jul 12, 2013 | 6.636 | 6.695 | 6.576 | 6.644 | 863,190 | -0.02(-0.26%) |
Jul 11, 2013 | 6.525 | 6.695 | 6.440 | 6.661 | 2,132,346 | +0.20(+3.16%) |
Jul 10, 2013 | 6.321 | 6.474 | 6.245 | 6.457 | 1,407,739 | +0.15(+2.43%) |
Jul 09, 2013 | 6.381 | 6.355 | 6.280 | 6.304 | 1,632,572 | -0.03(-0.40%) |
Jul 08, 2013 | 6.466 | 6.474 | 6.313 | 6.330 | 1,813,922 | -0.12(-1.84%) |
Jul 05, 2013 | 6.330 | 6.474 | 6.296 | 6.449 | 1,820,241 | +0.20(+3.12%) |
Jul 03, 2013 | 6.143 | 6.296 | 6.075 | 6.253 | 1,088,213 | +0.05(+0.82%) |
Jul 02, 2013 | 6.066 | 6.279 | 6.066 | 6.202 | 3,302,745 | +0.14(+2.24%) |
Jul 01, 2013 | 5.871 | 6.126 | 5.871 | 6.066 | 2,268,323 | +0.20(+3.33%) |
Jun 28, 2013 | 5.888 | 5.947 | 5.777 | 5.871 | 3,647,592 | +0.02(+0.29%) |
Jun 27, 2013 | 5.625 | 5.930 | 5.565 | 5.854 | 2,039,944 | +0.28(+5.03%) |
Jun 26, 2013 | 5.463 | 5.667 | 5.438 | 5.574 | 2,026,448 | +0.15(+2.82%) |
Jun 25, 2013 | 5.344 | 5.489 | 5.302 | 5.421 | 957,705 | +0.14(+2.57%) |
Jun 24, 2013 | 5.268 | 5.344 | 5.183 | 5.285 | 1,699,106 | -0.04(-0.80%) |
Jun 21, 2013 | 5.293 | 5.391 | 5.183 | 5.327 | 5,106,233 | +0.03(+0.64%) |
Jun 20, 2013 | 5.404 | 5.455 | 5.208 | 5.293 | 1,767,267 | -0.24(-4.30%) |
Jun 19, 2013 | 5.701 | 5.718 | 5.463 | 5.531 | 1,458,977 | -0.19(-3.27%) |
Jun 18, 2013 | 5.608 | 5.752 | 5.506 | 5.718 | 1,524,385 | +0.10(+1.82%) |
Jun 17, 2013 | 5.845 | 5.862 | 5.591 | 5.616 | 1,588,204 | -0.14(-2.51%) |
Jun 14, 2013 | 5.862 | 5.862 | 5.743 | 5.760 | 683,087 | -0.11(-1.88%) |
Jun 13, 2013 | 5.769 | 5.888 | 5.760 | 5.871 | 1,326,737 | +0.08(+1.47%) |
Jun 12, 2013 | 5.862 | 5.871 | 5.760 | 5.786 | 2,087,611 | -0.02(-0.29%) |
Jun 11, 2013 | 5.845 | 5.947 | 5.743 | 5.803 | 1,351,064 | -0.13(-2.15%) |
Jun 10, 2013 | 5.956 | 5.964 | 5.896 | 5.930 | 916,461 | -0.01(-0.14%) |
Jun 07, 2013 | 5.905 | 5.956 | 5.888 | 5.939 | 1,152,326 | +0.08(+1.45%) |
Jun 06, 2013 | 5.862 | 6.015 | 5.790 | 5.854 | 1,545,333 | +0.01(+0.15%) |
Jun 05, 2013 | 6.372 | 6.389 | 5.820 | 5.845 | 3,069,652 | -0.56(-8.75%) |
Jun 04, 2013 | 6.406 | 6.457 | 6.245 | 6.406 | 1,703,651 | -0.01(-0.13%) |