Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 6.373 | 6.437 | 6.321 | 6.344 | 300,548 | -0.03(-0.45%) |
Sep 26, 2013 | 6.313 | 6.399 | 6.292 | 6.373 | 95,513 | +0.05(+0.77%) |
Sep 25, 2013 | 6.321 | 6.356 | 6.296 | 6.324 | 128,073 | +0.03(+0.45%) |
Sep 24, 2013 | 6.253 | 6.353 | 6.221 | 6.296 | 142,595 | +0.03(+0.50%) |
Sep 23, 2013 | 6.313 | 6.341 | 6.264 | 6.264 | 137,692 | -0.03(-0.50%) |
Sep 20, 2013 | 6.399 | 6.399 | 6.287 | 6.296 | 87,409 | -0.08(-1.30%) |
Sep 19, 2013 | 6.430 | 6.476 | 6.367 | 6.379 | 139,358 | -0.05(-0.76%) |
Sep 18, 2013 | 6.333 | 6.427 | 6.293 | 6.427 | 150,433 | +0.09(+1.40%) |
Sep 17, 2013 | 6.281 | 6.350 | 6.253 | 6.339 | 230,071 | +0.04(+0.68%) |
Sep 16, 2013 | 6.259 | 6.307 | 6.259 | 6.296 | 81,286 | +0.04(+0.59%) |
Sep 13, 2013 | 6.219 | 6.330 | 6.219 | 6.259 | 261,235 | +0.02(+0.37%) |
Sep 12, 2013 | 6.316 | 6.336 | 6.233 | 6.236 | 157,942 | -0.06(-1.00%) |
Sep 11, 2013 | 6.281 | 6.333 | 6.236 | 6.299 | 169,126 | +0.00(+0.01%) |
Sep 10, 2013 | 6.287 | 6.301 | 6.250 | 6.298 | 125,265 | +0.06(+1.00%) |
Sep 09, 2013 | 6.295 | 6.304 | 6.236 | 6.236 | 181,813 | -0.02(-0.27%) |
Sep 06, 2013 | 6.270 | 6.295 | 6.253 | 6.253 | 104,745 | -0.03(-0.41%) |
Sep 05, 2013 | 6.261 | 6.292 | 6.250 | 6.278 | 152,614 | +0.03(+0.54%) |
Sep 04, 2013 | 6.216 | 6.264 | 6.190 | 6.244 | 160,228 | +0.03(+0.41%) |
Sep 03, 2013 | 6.236 | 6.236 | 6.173 | 6.219 | 117,376 | +0.04(+0.67%) |
Aug 30, 2013 | 6.236 | 6.250 | 6.177 | 6.177 | 152,657 | -0.04(-0.67%) |
Aug 29, 2013 | 6.153 | 6.221 | 6.102 | 6.219 | 232,907 | +0.08(+1.34%) |
Aug 28, 2013 | 6.060 | 6.150 | 6.057 | 6.136 | 105,924 | +0.05(+0.84%) |
Aug 27, 2013 | 6.040 | 6.131 | 6.040 | 6.085 | 112,327 | +0.00(+0.05%) |
Aug 26, 2013 | 6.074 | 6.162 | 6.074 | 6.083 | 165,524 | -0.01(-0.19%) |
Aug 23, 2013 | 6.159 | 6.159 | 6.094 | 6.094 | 110,302 | -0.04(-0.69%) |
Aug 22, 2013 | 6.102 | 6.148 | 6.080 | 6.136 | 105,461 | +0.07(+1.12%) |
Aug 21, 2013 | 6.080 | 6.108 | 6.066 | 6.068 | 97,795 | +0.00(+0.00%) |
Aug 20, 2013 | 6.108 | 6.131 | 6.054 | 6.068 | 113,657 | -0.00(-0.05%) |
Aug 19, 2013 | 6.173 | 6.173 | 6.071 | 6.071 | 140,259 | -0.10(-1.61%) |
Aug 16, 2013 | 6.020 | 6.195 | 6.009 | 6.170 | 222,887 | +0.11(+1.87%) |
Aug 15, 2013 | 6.071 | 6.097 | 5.952 | 6.057 | 221,649 | -0.02(-0.28%) |
Aug 14, 2013 | 6.114 | 6.114 | 6.068 | 6.074 | 74,545 | -0.02(-0.33%) |
Aug 13, 2013 | 6.105 | 6.125 | 6.037 | 6.094 | 330,469 | -0.00(-0.04%) |
Aug 12, 2013 | 6.079 | 6.113 | 6.048 | 6.096 | 339,245 | +0.02(+0.37%) |
Aug 09, 2013 | 6.046 | 6.113 | 6.009 | 6.074 | 275,579 | -0.01(-0.12%) |
Aug 08, 2013 | 6.144 | 6.144 | 6.077 | 6.081 | 178,521 | -0.04(-0.67%) |
Aug 07, 2013 | 6.127 | 6.161 | 6.091 | 6.121 | 182,054 | +0.01(+0.18%) |
Aug 06, 2013 | 6.091 | 6.121 | 6.091 | 6.110 | 154,743 | +0.02(+0.32%) |
Aug 05, 2013 | 6.099 | 6.116 | 6.074 | 6.091 | 149,829 | +0.01(+0.23%) |
Aug 02, 2013 | 6.085 | 6.120 | 6.077 | 6.077 | 202,309 | +0.00(+0.05%) |
Aug 01, 2013 | 6.127 | 6.147 | 6.071 | 6.074 | 126,905 | -0.00(-0.05%) |
Jul 31, 2013 | 6.102 | 6.128 | 6.072 | 6.077 | 283,314 | +0.01(+0.14%) |
Jul 30, 2013 | 6.105 | 6.121 | 6.068 | 6.068 | 173,027 | -0.01(-0.09%) |
Jul 29, 2013 | 6.079 | 6.147 | 6.057 | 6.074 | 180,161 | -0.03(-0.55%) |
Jul 26, 2013 | 6.077 | 6.107 | 6.060 | 6.107 | 117,409 | +0.05(+0.79%) |
Jul 25, 2013 | 6.071 | 6.085 | 6.029 | 6.060 | 168,448 | -0.03(-0.42%) |
Jul 24, 2013 | 6.130 | 6.161 | 6.035 | 6.085 | 190,536 | +0.01(+0.14%) |
Jul 23, 2013 | 6.085 | 6.127 | 6.054 | 6.077 | 197,111 | +0.00(+0.00%) |
Jul 22, 2013 | 6.124 | 6.147 | 6.075 | 6.077 | 145,094 | -0.06(-0.92%) |
Jul 19, 2013 | 6.124 | 6.138 | 6.113 | 6.133 | 180,168 | -0.02(-0.32%) |
Jul 18, 2013 | 6.158 | 6.169 | 6.116 | 6.152 | 190,486 | +0.01(+0.13%) |
Jul 17, 2013 | 6.161 | 6.188 | 6.133 | 6.145 | 159,101 | -0.00(-0.04%) |
Jul 16, 2013 | 6.180 | 6.192 | 6.134 | 6.147 | 98,520 | -0.01(-0.16%) |
Jul 15, 2013 | 6.169 | 6.180 | 6.141 | 6.157 | 140,397 | -0.00(-0.02%) |
Jul 12, 2013 | 6.203 | 6.214 | 6.133 | 6.158 | 185,146 | -0.03(-0.54%) |
Jul 11, 2013 | 6.141 | 6.206 | 6.133 | 6.192 | 178,930 | +0.00(+0.05%) |
Jul 10, 2013 | 6.192 | 6.206 | 6.127 | 6.189 | 221,921 | +0.01(+0.23%) |
Jul 09, 2013 | 6.124 | 6.189 | 6.077 | 6.175 | 214,624 | +0.10(+1.62%) |
Jul 08, 2013 | 6.141 | 6.166 | 6.037 | 6.077 | 428,148 | +0.05(+0.79%) |
Jul 05, 2013 | 6.166 | 6.166 | 5.998 | 6.029 | 217,833 | -0.13(-2.05%) |
Jul 03, 2013 | 6.197 | 6.223 | 6.077 | 6.155 | 178,638 | -0.06(-0.99%) |
Jul 02, 2013 | 6.248 | 6.273 | 6.206 | 6.217 | 186,804 | -0.02(-0.36%) |