Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.416 | 6.464 | 6.288 | 6.303 | 877,926 | -0.12(-1.90%) |
Aug 29, 2013 | 6.398 | 6.438 | 6.388 | 6.426 | 424,808 | +0.02(+0.36%) |
Aug 28, 2013 | 6.433 | 6.433 | 6.375 | 6.403 | 371,091 | -0.02(-0.32%) |
Aug 27, 2013 | 6.372 | 6.449 | 6.372 | 6.423 | 722,696 | -0.01(-0.20%) |
Aug 26, 2013 | 6.444 | 6.484 | 6.423 | 6.436 | 248,784 | +0.01(+0.20%) |
Aug 23, 2013 | 6.436 | 6.441 | 6.354 | 6.423 | 346,524 | +0.00(+0.04%) |
Aug 22, 2013 | 6.380 | 6.469 | 6.332 | 6.421 | 210,435 | +0.06(+1.00%) |
Aug 21, 2013 | 6.385 | 6.421 | 6.357 | 6.357 | 448,347 | -0.06(-0.95%) |
Aug 20, 2013 | 6.362 | 6.436 | 6.342 | 6.418 | 418,275 | +0.06(+0.96%) |
Aug 19, 2013 | 6.283 | 6.365 | 6.260 | 6.357 | 355,676 | +0.07(+1.18%) |
Aug 16, 2013 | 6.275 | 6.288 | 6.265 | 6.283 | 503,167 | -0.01(-0.08%) |
Aug 15, 2013 | 6.357 | 6.377 | 6.263 | 6.288 | 563,477 | -0.12(-1.87%) |
Aug 14, 2013 | 6.431 | 6.436 | 6.393 | 6.408 | 220,451 | -0.05(-0.79%) |
Aug 13, 2013 | 6.456 | 6.474 | 6.390 | 6.459 | 280,372 | -0.01(-0.16%) |
Aug 12, 2013 | 6.372 | 6.472 | 6.372 | 6.469 | 374,860 | +0.06(+0.95%) |
Aug 09, 2013 | 6.418 | 6.436 | 6.368 | 6.408 | 454,971 | -0.02(-0.36%) |
Aug 08, 2013 | 6.451 | 6.451 | 6.375 | 6.431 | 364,149 | +0.02(+0.32%) |
Aug 07, 2013 | 6.418 | 6.436 | 6.377 | 6.410 | 361,350 | -0.02(-0.24%) |
Aug 06, 2013 | 6.464 | 6.484 | 6.413 | 6.426 | 547,085 | -0.03(-0.43%) |
Aug 05, 2013 | 6.438 | 6.482 | 6.413 | 6.454 | 617,027 | +0.02(+0.28%) |
Aug 02, 2013 | 6.476 | 6.497 | 6.426 | 6.436 | 990,530 | -0.08(-1.21%) |
Aug 01, 2013 | 6.494 | 6.565 | 6.492 | 6.515 | 1,655,102 | +0.04(+0.67%) |
Jul 31, 2013 | 6.456 | 6.497 | 6.413 | 6.471 | 723,114 | +0.02(+0.31%) |
Jul 30, 2013 | 6.492 | 6.537 | 6.441 | 6.451 | 627,745 | -0.04(-0.59%) |
Jul 29, 2013 | 6.563 | 6.563 | 6.466 | 6.489 | 567,930 | -0.05(-0.74%) |
Jul 26, 2013 | 6.591 | 6.611 | 6.497 | 6.537 | 472,950 | -0.08(-1.23%) |
Jul 25, 2013 | 6.707 | 6.720 | 6.581 | 6.619 | 600,245 | -0.08(-1.17%) |
Jul 24, 2013 | 7.037 | 7.103 | 6.367 | 6.697 | 2,115,014 | -0.33(-4.73%) |
Jul 23, 2013 | 7.025 | 7.035 | 6.974 | 7.030 | 590,496 | +0.04(+0.51%) |
Jul 22, 2013 | 7.006 | 7.053 | 6.966 | 6.994 | 507,117 | -0.01(-0.14%) |
Jul 19, 2013 | 6.997 | 7.027 | 6.964 | 7.004 | 422,619 | -0.02(-0.25%) |
Jul 18, 2013 | 6.987 | 7.030 | 6.954 | 7.022 | 947,899 | +0.07(+0.95%) |
Jul 17, 2013 | 6.954 | 6.992 | 6.923 | 6.956 | 971,045 | +0.05(+0.73%) |
Jul 16, 2013 | 6.898 | 6.928 | 6.855 | 6.905 | 1,168,388 | +0.00(+0.04%) |
Jul 15, 2013 | 6.893 | 6.926 | 6.829 | 6.903 | 491,852 | +0.01(+0.07%) |
Jul 12, 2013 | 6.862 | 6.898 | 6.862 | 6.898 | 436,025 | +0.02(+0.30%) |
Jul 11, 2013 | 6.888 | 6.928 | 6.834 | 6.877 | 633,419 | +0.05(+0.71%) |
Jul 10, 2013 | 6.824 | 6.883 | 6.806 | 6.829 | 545,308 | -0.01(-0.15%) |
Jul 09, 2013 | 6.885 | 6.870 | 6.827 | 6.839 | 742,647 | -0.02(-0.33%) |
Jul 08, 2013 | 6.926 | 6.946 | 6.837 | 6.862 | 694,255 | -0.03(-0.44%) |
Jul 05, 2013 | 6.860 | 6.898 | 6.779 | 6.893 | 518,174 | +0.05(+0.78%) |
Jul 03, 2013 | 6.855 | 6.860 | 6.740 | 6.839 | 980,364 | -0.06(-0.81%) |
Jul 02, 2013 | 6.819 | 6.923 | 6.772 | 6.895 | 991,645 | +0.09(+1.34%) |
Jul 01, 2013 | 6.593 | 6.806 | 6.593 | 6.804 | 871,021 | +0.23(+3.51%) |
Jun 28, 2013 | 6.520 | 6.621 | 6.492 | 6.573 | 1,151,767 | +0.06(+0.90%) |
Jun 27, 2013 | 6.436 | 6.553 | 6.425 | 6.515 | 468,395 | +0.11(+1.66%) |
Jun 26, 2013 | 6.408 | 6.469 | 6.403 | 6.408 | 1,007,816 | +0.03(+0.48%) |
Jun 25, 2013 | 6.352 | 6.390 | 6.281 | 6.378 | 855,835 | +0.08(+1.25%) |
Jun 24, 2013 | 6.223 | 6.352 | 6.223 | 6.299 | 812,242 | +0.02(+0.32%) |
Jun 21, 2013 | 6.253 | 6.294 | 6.243 | 6.279 | 1,235,162 | +0.03(+0.45%) |
Jun 20, 2013 | 6.220 | 6.280 | 6.218 | 6.251 | 825,711 | -0.03(-0.53%) |
Jun 19, 2013 | 6.329 | 6.355 | 6.263 | 6.284 | 353,954 | -0.06(-0.96%) |
Jun 18, 2013 | 6.337 | 6.375 | 6.306 | 6.345 | 579,254 | +0.02(+0.28%) |
Jun 17, 2013 | 6.357 | 6.375 | 6.294 | 6.327 | 444,930 | +0.02(+0.24%) |
Jun 14, 2013 | 6.314 | 6.350 | 6.271 | 6.312 | 287,767 | -0.06(-0.88%) |
Jun 13, 2013 | 6.276 | 6.388 | 6.266 | 6.367 | 389,686 | +0.08(+1.25%) |
Jun 12, 2013 | 6.342 | 6.362 | 6.279 | 6.289 | 482,009 | -0.02(-0.32%) |
Jun 11, 2013 | 6.238 | 6.332 | 6.238 | 6.309 | 410,668 | -0.01(-0.16%) |
Jun 10, 2013 | 6.322 | 6.337 | 6.281 | 6.319 | 324,310 | +0.03(+0.44%) |
Jun 07, 2013 | 6.306 | 6.339 | 6.261 | 6.291 | 399,438 | +0.03(+0.49%) |
Jun 06, 2013 | 6.296 | 6.311 | 6.233 | 6.261 | 694,633 | -0.03(-0.44%) |
Jun 05, 2013 | 6.306 | 6.362 | 6.289 | 6.289 | 386,391 | -0.03(-0.40%) |
Jun 04, 2013 | 6.352 | 6.388 | 6.309 | 6.314 | 335,009 | -0.05(-0.76%) |