Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 6.105 | 6.154 | 5.997 | 6.072 | 3,049,505 | -0.07(-1.14%) |
Sep 27, 2013 | 6.148 | 6.229 | 6.116 | 6.143 | 1,237,855 | -0.05(-0.79%) |
Sep 26, 2013 | 6.191 | 6.218 | 6.137 | 6.191 | 2,039,115 | +0.01(+0.09%) |
Sep 25, 2013 | 6.202 | 6.202 | 6.117 | 6.186 | 2,011,578 | +0.01(+0.09%) |
Sep 24, 2013 | 6.191 | 6.234 | 6.149 | 6.181 | 2,189,592 | -0.01(-0.17%) |
Sep 23, 2013 | 6.213 | 6.277 | 6.159 | 6.191 | 2,425,685 | -0.01(-0.09%) |
Sep 20, 2013 | 6.346 | 6.351 | 6.186 | 6.197 | 5,872,149 | -0.11(-1.69%) |
Sep 19, 2013 | 6.351 | 6.431 | 6.229 | 6.303 | 5,305,513 | -0.02(-0.25%) |
Sep 18, 2013 | 6.191 | 6.362 | 6.106 | 6.319 | 5,734,690 | +0.11(+1.81%) |
Sep 17, 2013 | 6.207 | 6.287 | 6.191 | 6.207 | 3,124,226 | -0.01(-0.09%) |
Sep 16, 2013 | 6.271 | 6.229 | 6.170 | 6.213 | 2,633,551 | +0.07(+1.22%) |
Sep 13, 2013 | 6.250 | 6.261 | 6.138 | 6.138 | 2,997,506 | -0.08(-1.29%) |
Sep 12, 2013 | 6.341 | 6.399 | 6.218 | 6.218 | 1,806,352 | -0.12(-1.94%) |
Sep 11, 2013 | 6.250 | 6.341 | 6.213 | 6.341 | 2,167,197 | +0.10(+1.63%) |
Sep 10, 2013 | 6.341 | 6.378 | 6.213 | 6.239 | 3,282,099 | -0.06(-0.93%) |
Sep 09, 2013 | 6.197 | 6.330 | 6.170 | 6.298 | 2,858,972 | +0.11(+1.72%) |
Sep 06, 2013 | 6.149 | 6.250 | 6.111 | 6.191 | 2,796,548 | +0.10(+1.67%) |
Sep 05, 2013 | 6.207 | 6.218 | 6.074 | 6.090 | 1,827,722 | -0.11(-1.72%) |
Sep 04, 2013 | 6.106 | 6.229 | 6.063 | 6.197 | 2,149,101 | +0.10(+1.66%) |
Sep 03, 2013 | 6.319 | 6.346 | 6.063 | 6.095 | 3,235,851 | -0.16(-2.56%) |
Aug 30, 2013 | 6.325 | 6.389 | 6.245 | 6.255 | 2,451,582 | -0.08(-1.26%) |
Aug 29, 2013 | 6.298 | 6.351 | 6.277 | 6.335 | 1,623,017 | +0.00(+0.00%) |
Aug 28, 2013 | 6.367 | 6.389 | 6.277 | 6.335 | 1,762,602 | -0.02(-0.34%) |
Aug 27, 2013 | 6.357 | 6.426 | 6.335 | 6.357 | 2,331,425 | -0.06(-0.92%) |
Aug 26, 2013 | 6.442 | 6.447 | 6.357 | 6.415 | 3,733,564 | -0.01(-0.17%) |
Aug 23, 2013 | 6.367 | 6.458 | 6.362 | 6.426 | 2,751,838 | +0.06(+0.92%) |
Aug 22, 2013 | 6.341 | 6.426 | 6.319 | 6.367 | 1,612,562 | +0.06(+1.02%) |
Aug 21, 2013 | 6.330 | 6.431 | 6.277 | 6.303 | 4,102,047 | -0.05(-0.84%) |
Aug 20, 2013 | 6.234 | 6.464 | 6.234 | 6.357 | 4,869,878 | +0.12(+1.97%) |
Aug 19, 2013 | 6.341 | 6.394 | 6.229 | 6.234 | 4,427,723 | -0.11(-1.68%) |
Aug 16, 2013 | 6.431 | 6.517 | 6.335 | 6.341 | 6,418,898 | -0.13(-1.98%) |
Aug 15, 2013 | 6.528 | 6.570 | 6.410 | 6.469 | 2,276,407 | -0.13(-1.94%) |
Aug 14, 2013 | 6.581 | 6.645 | 6.517 | 6.597 | 1,697,378 | +0.02(+0.24%) |
Aug 13, 2013 | 6.698 | 6.698 | 6.549 | 6.581 | 1,896,026 | -0.13(-1.99%) |
Aug 12, 2013 | 6.709 | 6.714 | 6.629 | 6.714 | 1,574,493 | -0.02(-0.32%) |
Aug 09, 2013 | 6.661 | 6.752 | 6.570 | 6.736 | 2,005,820 | +0.07(+1.12%) |
Aug 08, 2013 | 6.608 | 6.666 | 6.560 | 6.661 | 1,556,062 | +0.10(+1.46%) |
Aug 07, 2013 | 6.640 | 6.693 | 6.533 | 6.565 | 2,025,386 | -0.11(-1.68%) |
Aug 06, 2013 | 6.714 | 6.757 | 6.642 | 6.677 | 1,981,319 | -0.07(-1.11%) |
Aug 05, 2013 | 6.730 | 6.778 | 6.677 | 6.752 | 1,281,161 | +0.02(+0.32%) |
Aug 02, 2013 | 6.618 | 6.768 | 6.618 | 6.730 | 2,856,005 | +0.10(+1.45%) |
Aug 01, 2013 | 6.741 | 6.741 | 6.586 | 6.634 | 3,031,536 | -0.06(-0.88%) |
Jul 31, 2013 | 6.869 | 6.869 | 6.645 | 6.693 | 2,764,830 | -0.16(-2.34%) |
Jul 30, 2013 | 6.816 | 6.858 | 6.778 | 6.853 | 1,595,552 | +0.04(+0.63%) |
Jul 29, 2013 | 6.810 | 6.848 | 6.744 | 6.810 | 2,150,979 | -0.03(-0.39%) |
Jul 26, 2013 | 6.837 | 6.853 | 6.768 | 6.837 | 2,173,771 | -0.04(-0.54%) |
Jul 25, 2013 | 6.800 | 6.891 | 6.698 | 6.874 | 10,716,834 | +0.06(+0.94%) |
Jul 24, 2013 | 6.912 | 6.912 | 6.698 | 6.810 | 10,454,795 | -0.07(-1.01%) |
Jul 23, 2013 | 6.891 | 6.928 | 6.794 | 6.880 | 2,459,063 | -0.01(-0.15%) |
Jul 22, 2013 | 6.837 | 6.907 | 6.800 | 6.891 | 2,251,853 | +0.05(+0.70%) |
Jul 19, 2013 | 6.816 | 6.880 | 6.741 | 6.842 | 3,729,633 | +0.02(+0.31%) |
Jul 18, 2013 | 6.709 | 6.848 | 6.672 | 6.821 | 2,346,211 | +0.11(+1.67%) |
Jul 17, 2013 | 6.656 | 6.752 | 6.613 | 6.709 | 2,753,266 | +0.07(+1.13%) |
Jul 16, 2013 | 6.608 | 6.709 | 6.586 | 6.634 | 3,850,188 | +0.02(+0.32%) |
Jul 15, 2013 | 6.597 | 6.645 | 6.565 | 6.613 | 1,270,457 | +0.04(+0.57%) |
Jul 12, 2013 | 6.560 | 6.586 | 6.469 | 6.576 | 1,551,142 | +0.03(+0.41%) |
Jul 11, 2013 | 6.501 | 6.608 | 6.485 | 6.549 | 2,580,285 | +0.11(+1.74%) |
Jul 10, 2013 | 6.394 | 6.442 | 6.367 | 6.437 | 3,757,344 | +0.06(+0.92%) |
Jul 09, 2013 | 6.309 | 6.447 | 6.277 | 6.378 | 3,301,311 | +0.10(+1.62%) |
Jul 08, 2013 | 6.266 | 6.330 | 6.234 | 6.277 | 3,030,652 | +0.04(+0.60%) |
Jul 05, 2013 | 6.314 | 6.325 | 6.071 | 6.239 | 2,696,618 | +0.00(+0.00%) |
Jul 03, 2013 | 6.282 | 6.287 | 6.127 | 6.239 | 2,559,121 | -0.05(-0.76%) |
Jul 02, 2013 | 6.255 | 6.335 | 6.205 | 6.287 | 2,877,197 | +0.04(+0.68%) |