Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 6.662 | 6.828 | 6.626 | 6.705 | 29,020,762 | +0.09(+1.31%) |
Sep 26, 2013 | 6.669 | 6.719 | 6.582 | 6.619 | 10,476,085 | -0.05(-0.76%) |
Sep 25, 2013 | 6.619 | 6.727 | 6.514 | 6.669 | 27,642,700 | +0.04(+0.65%) |
Sep 24, 2013 | 6.489 | 6.683 | 6.373 | 6.626 | 32,459,404 | +0.09(+1.32%) |
Sep 23, 2013 | 6.669 | 6.676 | 6.510 | 6.539 | 31,843,702 | -0.16(-2.37%) |
Sep 20, 2013 | 6.662 | 6.719 | 6.619 | 6.698 | 29,023,148 | +0.06(+0.87%) |
Sep 19, 2013 | 6.936 | 6.950 | 6.597 | 6.640 | 51,122,064 | -0.29(-4.16%) |
Sep 18, 2013 | 6.950 | 7.029 | 6.892 | 6.929 | 21,856,182 | -0.02(-0.31%) |
Sep 17, 2013 | 6.921 | 6.950 | 6.874 | 6.950 | 15,809,711 | +0.04(+0.52%) |
Sep 16, 2013 | 6.929 | 6.943 | 6.878 | 6.914 | 13,439,349 | +0.05(+0.74%) |
Sep 13, 2013 | 6.820 | 6.878 | 6.777 | 6.864 | 9,594,192 | +0.03(+0.42%) |
Sep 12, 2013 | 6.878 | 6.900 | 6.806 | 6.835 | 11,673,569 | -0.05(-0.73%) |
Sep 11, 2013 | 6.950 | 6.972 | 6.849 | 6.885 | 11,337,410 | -0.06(-0.83%) |
Sep 10, 2013 | 6.900 | 7.004 | 6.885 | 6.943 | 23,261,716 | +0.09(+1.26%) |
Sep 09, 2013 | 6.893 | 6.900 | 6.778 | 6.857 | 21,137,368 | -0.01(-0.10%) |
Sep 06, 2013 | 6.929 | 6.943 | 6.742 | 6.864 | 18,440,702 | -0.01(-0.21%) |
Sep 05, 2013 | 6.828 | 6.929 | 6.828 | 6.878 | 12,627,804 | +0.06(+0.84%) |
Sep 04, 2013 | 6.735 | 6.893 | 6.713 | 6.821 | 22,710,438 | +0.10(+1.50%) |
Sep 03, 2013 | 6.850 | 6.936 | 6.670 | 6.720 | 19,846,234 | -0.04(-0.53%) |
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%) |