Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.348 | 6.348 | 6.277 | 6.280 | 0 | -0.07(-1.07%) |
Aug 29, 2013 | 6.263 | 6.373 | 6.263 | 6.348 | 3,813,881 | +0.08(+1.22%) |
Aug 28, 2013 | 6.277 | 6.309 | 6.245 | 6.271 | 0 | -0.04(-0.57%) |
Aug 27, 2013 | 6.270 | 6.316 | 6.227 | 6.307 | 4,948,775 | +0.01(+0.14%) |
Aug 26, 2013 | 6.309 | 6.327 | 6.277 | 6.298 | 3,817,453 | -0.03(-0.40%) |
Aug 23, 2013 | 6.309 | 6.338 | 6.270 | 6.323 | 0 | +0.01(+0.23%) |
Aug 22, 2013 | 6.255 | 6.316 | 6.227 | 6.309 | 3,046,564 | +0.09(+1.38%) |
Aug 21, 2013 | 6.230 | 6.270 | 6.195 | 6.223 | 5,376,599 | -0.02(-0.29%) |
Aug 20, 2013 | 6.138 | 6.248 | 6.088 | 6.241 | 0 | +0.16(+2.58%) |
Aug 19, 2013 | 6.116 | 6.127 | 6.070 | 6.084 | 0 | -0.04(-0.58%) |
Aug 16, 2013 | 6.141 | 6.170 | 6.116 | 6.120 | 0 | -0.01(-0.23%) |
Aug 15, 2013 | 6.152 | 6.170 | 6.092 | 6.134 | 3,206,461 | -0.03(-0.52%) |
Aug 14, 2013 | 6.159 | 6.205 | 6.148 | 6.166 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 6.177 | 6.188 | 6.123 | 6.166 | 2,829,227 | +0.01(+0.23%) |
Aug 12, 2013 | 6.170 | 6.191 | 6.141 | 6.152 | 2,595,823 | -0.03(-0.40%) |
Aug 09, 2013 | 6.145 | 6.188 | 6.134 | 6.177 | 3,249,849 | +0.02(+0.35%) |
Aug 08, 2013 | 6.230 | 6.241 | 6.109 | 6.155 | 6,036,571 | -0.01(-0.23%) |
Aug 07, 2013 | 6.327 | 6.327 | 6.148 | 6.170 | 6,935,189 | -0.20(-3.14%) |
Aug 06, 2013 | 6.430 | 6.480 | 6.313 | 6.370 | 4,307,343 | -0.05(-0.83%) |
Aug 05, 2013 | 6.470 | 6.470 | 6.409 | 6.423 | 2,815,536 | -0.05(-0.77%) |
Aug 02, 2013 | 6.445 | 6.480 | 6.416 | 6.473 | 4,702,271 | +0.05(+0.78%) |
Aug 01, 2013 | 6.380 | 6.438 | 6.330 | 6.423 | 5,769,977 | +0.07(+1.12%) |
Jul 31, 2013 | 6.366 | 6.383 | 6.305 | 6.352 | 0 | +0.01(+0.11%) |
Jul 30, 2013 | 6.373 | 6.402 | 6.338 | 6.345 | 0 | +0.02(+0.28%) |
Jul 29, 2013 | 6.313 | 6.366 | 6.298 | 6.327 | 0 | +0.02(+0.34%) |
Jul 26, 2013 | 6.288 | 6.316 | 6.255 | 6.305 | 0 | +0.02(+0.34%) |
Jul 25, 2013 | 6.266 | 6.298 | 6.259 | 6.284 | 0 | -0.01(-0.11%) |
Jul 24, 2013 | 6.323 | 6.323 | 6.252 | 6.291 | 0 | -0.01(-0.11%) |
Jul 23, 2013 | 6.316 | 6.319 | 6.273 | 6.298 | 4,087,828 | +0.01(+0.17%) |
Jul 22, 2013 | 6.287 | 6.309 | 6.259 | 6.288 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 6.320 | 6.320 | 6.230 | 6.288 | 0 | -0.01(-0.17%) |
Jul 18, 2013 | 6.259 | 6.328 | 6.252 | 6.298 | 0 | +0.06(+0.92%) |
Jul 17, 2013 | 6.223 | 6.263 | 6.220 | 6.241 | 4,323,186 | +0.01(+0.11%) |
Jul 16, 2013 | 6.234 | 6.255 | 6.191 | 6.234 | 6,831,997 | -0.03(-0.46%) |
Jul 15, 2013 | 6.298 | 6.298 | 6.223 | 6.263 | 0 | -0.03(-0.51%) |
Jul 12, 2013 | 6.302 | 6.302 | 6.255 | 6.295 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 6.273 | 6.298 | 6.241 | 6.295 | 3,641,183 | +0.06(+1.03%) |
Jul 10, 2013 | 6.216 | 6.238 | 6.186 | 6.230 | 0 | +0.02(+0.40%) |
Jul 09, 2013 | 6.170 | 6.227 | 6.138 | 6.205 | 0 | +0.04(+0.58%) |
Jul 08, 2013 | 6.134 | 6.191 | 6.102 | 6.170 | 0 | +0.04(+0.58%) |
Jul 05, 2013 | 6.148 | 6.198 | 6.052 | 6.134 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 6.159 | 6.180 | 6.116 | 6.148 | 0 | -0.01(-0.23%) |
Jul 02, 2013 | 6.209 | 6.236 | 6.109 | 6.163 | 0 | -0.03(-0.46%) |
Jul 01, 2013 | 6.163 | 6.213 | 6.145 | 6.191 | 0 | +0.05(+0.76%) |
Jun 28, 2013 | 6.148 | 6.177 | 6.102 | 6.145 | 6,233,328 | +0.02(+0.35%) |
Jun 27, 2013 | 6.091 | 6.141 | 6.070 | 6.123 | 0 | +0.06(+1.00%) |
Jun 26, 2013 | 6.059 | 6.091 | 6.020 | 6.062 | 0 | +0.07(+1.19%) |
Jun 25, 2013 | 5.945 | 6.023 | 5.909 | 5.991 | 0 | +0.13(+2.13%) |
Jun 24, 2013 | 5.841 | 5.916 | 5.770 | 5.866 | 0 | +0.00(+0.03%) |
Jun 21, 2013 | 5.887 | 5.916 | 5.823 | 5.864 | 6,734,250 | -0.01(-0.15%) |
Jun 20, 2013 | 5.945 | 5.945 | 5.848 | 5.873 | 0 | -0.09(-1.56%) |
Jun 19, 2013 | 6.066 | 6.070 | 5.959 | 5.966 | 0 | -0.10(-1.71%) |
Jun 18, 2013 | 6.023 | 6.084 | 6.020 | 6.070 | 0 | +0.05(+0.89%) |
Jun 17, 2013 | 6.073 | 6.112 | 6.012 | 6.016 | 0 | -0.03(-0.53%) |
Jun 14, 2013 | 6.023 | 6.059 | 5.984 | 6.048 | 0 | +0.03(+0.47%) |
Jun 13, 2013 | 5.945 | 6.034 | 5.920 | 6.020 | 8,995,381 | +0.14(+2.31%) |
Jun 12, 2013 | 5.955 | 5.984 | 5.823 | 5.884 | 11,238,891 | +0.00(+0.06%) |
Jun 11, 2013 | 5.912 | 5.957 | 5.838 | 5.880 | 9,349,414 | -0.06(-0.94%) |
Jun 10, 2013 | 5.898 | 5.975 | 5.894 | 5.936 | 0 | +0.03(+0.47%) |
Jun 07, 2013 | 5.968 | 5.982 | 5.891 | 5.908 | 0 | -0.01(-0.12%) |
Jun 06, 2013 | 5.814 | 5.919 | 5.803 | 5.915 | 0 | +0.10(+1.80%) |
Jun 05, 2013 | 5.866 | 5.901 | 5.807 | 5.810 | 0 | -0.05(-0.89%) |
Jun 04, 2013 | 5.954 | 5.971 | 5.852 | 5.863 | 0 | -0.10(-1.70%) |