Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.850 | 6.857 | 6.720 | 6.756 | 12,756,748 | -0.06(-0.95%) |
Aug 29, 2013 | 6.763 | 6.914 | 6.749 | 6.821 | 14,540,082 | +0.04(+0.53%) |
Aug 28, 2013 | 6.792 | 6.850 | 6.713 | 6.785 | 20,110,384 | -0.02(-0.26%) |
Aug 27, 2013 | 6.965 | 6.972 | 6.792 | 6.803 | 28,317,532 | -0.25(-3.52%) |
Aug 26, 2013 | 7.137 | 7.148 | 7.044 | 7.051 | 14,384,467 | -0.09(-1.31%) |
Aug 23, 2013 | 7.259 | 7.281 | 7.108 | 7.144 | 13,883,630 | -0.09(-1.19%) |
Aug 22, 2013 | 7.087 | 7.256 | 7.065 | 7.230 | 17,867,890 | +0.16(+2.24%) |
Aug 21, 2013 | 7.072 | 7.169 | 6.986 | 7.072 | 25,053,068 | -0.01(-0.20%) |
Aug 20, 2013 | 6.957 | 7.159 | 6.943 | 7.087 | 30,116,550 | +0.13(+1.86%) |
Aug 19, 2013 | 7.072 | 7.101 | 6.957 | 6.957 | 19,878,286 | -0.12(-1.63%) |
Aug 16, 2013 | 7.029 | 7.151 | 7.026 | 7.072 | 19,742,520 | +0.02(+0.31%) |
Aug 15, 2013 | 7.065 | 7.115 | 7.015 | 7.051 | 19,785,810 | -0.10(-1.41%) |
Aug 14, 2013 | 7.094 | 7.173 | 7.080 | 7.151 | 17,494,970 | +0.05(+0.71%) |
Aug 13, 2013 | 7.115 | 7.159 | 7.015 | 7.101 | 15,708,464 | +0.02(+0.30%) |
Aug 12, 2013 | 7.087 | 7.166 | 7.051 | 7.080 | 21,228,694 | -0.05(-0.71%) |
Aug 09, 2013 | 7.130 | 7.223 | 7.123 | 7.130 | 15,116,919 | -0.01(-0.10%) |
Aug 08, 2013 | 7.187 | 7.223 | 7.101 | 7.137 | 15,658,347 | +0.01(+0.20%) |
Aug 07, 2013 | 7.187 | 7.187 | 7.090 | 7.123 | 17,402,542 | -0.08(-1.10%) |
Aug 06, 2013 | 7.360 | 7.360 | 7.195 | 7.202 | 18,570,090 | -0.17(-2.24%) |
Aug 05, 2013 | 7.353 | 7.396 | 7.310 | 7.367 | 10,023,414 | +0.01(+0.10%) |
Aug 02, 2013 | 7.345 | 7.410 | 7.292 | 7.360 | 17,931,680 | -0.01(-0.20%) |
Aug 01, 2013 | 7.274 | 7.403 | 7.223 | 7.374 | 26,277,514 | +0.18(+2.50%) |
Jul 31, 2013 | 7.252 | 7.385 | 7.187 | 7.195 | 38,358,692 | -0.02(-0.30%) |
Jul 30, 2013 | 7.281 | 7.324 | 7.180 | 7.216 | 24,037,018 | -0.01(-0.20%) |
Jul 29, 2013 | 7.353 | 7.360 | 7.195 | 7.230 | 18,515,864 | -0.12(-1.66%) |
Jul 26, 2013 | 7.259 | 7.367 | 7.238 | 7.353 | 15,274,979 | +0.04(+0.49%) |
Jul 25, 2013 | 7.338 | 7.425 | 7.259 | 7.317 | 23,479,870 | -0.03(-0.39%) |
Jul 24, 2013 | 7.518 | 7.561 | 7.345 | 7.345 | 27,414,894 | -0.14(-1.92%) |
Jul 23, 2013 | 7.446 | 7.496 | 7.292 | 7.489 | 48,126,936 | +0.00(+0.00%) |
Jul 22, 2013 | 7.374 | 7.489 | 7.338 | 7.489 | 27,159,994 | +0.14(+1.86%) |
Jul 19, 2013 | 7.381 | 7.389 | 7.259 | 7.353 | 18,580,312 | +0.00(+0.00%) |
Jul 18, 2013 | 7.159 | 7.381 | 7.097 | 7.353 | 22,837,436 | +0.19(+2.66%) |
Jul 17, 2013 | 7.029 | 7.180 | 7.022 | 7.162 | 18,312,914 | +0.16(+2.31%) |
Jul 16, 2013 | 7.144 | 7.166 | 6.979 | 7.000 | 36,094,096 | -0.14(-1.91%) |
Jul 15, 2013 | 7.245 | 7.270 | 7.130 | 7.137 | 18,104,276 | -0.05(-0.70%) |
Jul 12, 2013 | 7.144 | 7.202 | 7.101 | 7.187 | 19,724,384 | +0.09(+1.21%) |
Jul 11, 2013 | 7.389 | 7.396 | 6.990 | 7.101 | 35,026,668 | -0.18(-2.47%) |
Jul 10, 2013 | 7.338 | 7.345 | 7.191 | 7.281 | 25,354,578 | -0.05(-0.69%) |
Jul 09, 2013 | 7.360 | 7.381 | 7.216 | 7.331 | 27,584,064 | +0.04(+0.49%) |
Jul 08, 2013 | 7.410 | 7.432 | 7.295 | 7.295 | 22,960,876 | -0.02(-0.29%) |
Jul 05, 2013 | 7.195 | 7.317 | 7.159 | 7.317 | 18,540,618 | +0.22(+3.04%) |
Jul 03, 2013 | 7.008 | 7.108 | 6.936 | 7.101 | 13,306,445 | +0.04(+0.61%) |
Jul 02, 2013 | 7.008 | 7.144 | 6.993 | 7.058 | 25,071,414 | +0.06(+0.82%) |
Jul 01, 2013 | 6.914 | 7.044 | 6.907 | 7.000 | 17,819,842 | +0.15(+2.20%) |
Jun 28, 2013 | 6.972 | 6.979 | 6.842 | 6.850 | 22,102,974 | -0.13(-1.85%) |
Jun 27, 2013 | 6.900 | 6.979 | 6.857 | 6.979 | 28,517,050 | +0.13(+1.89%) |
Jun 26, 2013 | 6.763 | 6.857 | 6.735 | 6.850 | 31,627,396 | +0.19(+2.80%) |
Jun 25, 2013 | 6.605 | 6.691 | 6.562 | 6.663 | 18,172,514 | +0.12(+1.87%) |
Jun 24, 2013 | 6.476 | 6.584 | 6.440 | 6.540 | 37,039,908 | +0.00(+0.00%) |
Jun 21, 2013 | 6.576 | 6.598 | 6.483 | 6.540 | 40,612,744 | +0.03(+0.44%) |
Jun 20, 2013 | 6.440 | 6.584 | 6.433 | 6.512 | 40,616,016 | -0.01(-0.11%) |
Jun 19, 2013 | 6.519 | 6.576 | 6.483 | 6.519 | 26,292,282 | -0.03(-0.44%) |
Jun 18, 2013 | 6.469 | 6.562 | 6.411 | 6.548 | 20,551,466 | +0.10(+1.56%) |
Jun 17, 2013 | 6.526 | 6.526 | 6.411 | 6.447 | 20,513,050 | -0.01(-0.11%) |
Jun 14, 2013 | 6.569 | 6.591 | 6.404 | 6.454 | 19,712,762 | -0.14(-2.07%) |
Jun 13, 2013 | 6.512 | 6.598 | 6.447 | 6.591 | 15,821,556 | +0.07(+1.10%) |
Jun 12, 2013 | 6.648 | 6.720 | 6.461 | 6.519 | 25,045,222 | -0.09(-1.31%) |
Jun 11, 2013 | 6.619 | 6.713 | 6.584 | 6.605 | 25,841,468 | -0.10(-1.50%) |
Jun 10, 2013 | 6.662 | 6.734 | 6.562 | 6.705 | 30,758,896 | +0.11(+1.63%) |
Jun 07, 2013 | 6.519 | 6.627 | 6.433 | 6.598 | 28,017,852 | +0.13(+1.99%) |
Jun 06, 2013 | 6.354 | 6.476 | 6.326 | 6.469 | 21,197,118 | +0.11(+1.69%) |
Jun 05, 2013 | 6.405 | 6.448 | 6.319 | 6.362 | 26,256,436 | -0.07(-1.11%) |
Jun 04, 2013 | 6.541 | 6.598 | 6.401 | 6.433 | 27,813,668 | -0.10(-1.54%) |