Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2013 | 5.820 | 5.850 | 5.850 | 5.850 | 10,000 | -0.04(-0.68%) |
Aug 28, 2013 | 5.880 | 5.900 | 5.880 | 5.890 | 0 | +0.06(+0.99%) |
Aug 27, 2013 | 5.750 | 5.980 | 5.750 | 5.832 | 0 | +0.04(+0.73%) |
Aug 26, 2013 | 5.900 | 5.900 | 5.790 | 5.790 | 0 | -0.11(-1.86%) |
Aug 23, 2013 | 5.940 | 5.940 | 5.850 | 5.900 | 0 | -0.08(-1.34%) |
Aug 22, 2013 | 5.950 | 6.000 | 5.950 | 5.980 | 0 | +0.02(+0.34%) |
Aug 21, 2013 | 5.870 | 6.040 | 5.870 | 5.960 | 0 | -0.03(-0.50%) |
Aug 20, 2013 | 5.740 | 6.000 | 5.740 | 5.990 | 0 | +0.23(+3.99%) |
Aug 19, 2013 | 5.850 | 5.850 | 5.740 | 5.760 | 0 | +0.01(+0.17%) |
Aug 16, 2013 | 5.769 | 5.770 | 5.710 | 5.750 | 0 | -0.02(-0.35%) |
Aug 15, 2013 | 5.800 | 5.890 | 5.700 | 5.770 | 17,975 | -0.10(-1.66%) |
Aug 14, 2013 | 5.950 | 5.990 | 5.850 | 5.867 | 0 | -0.13(-2.21%) |
Aug 13, 2013 | 5.900 | 6.160 | 5.900 | 6.000 | 16,633 | +0.15(+2.56%) |
Aug 12, 2013 | 5.950 | 5.980 | 5.850 | 5.850 | 16,600 | -0.10(-1.68%) |
Aug 09, 2013 | 5.910 | 6.110 | 5.910 | 5.950 | 10,486 | +0.05(+0.85%) |
Aug 08, 2013 | 5.930 | 6.120 | 5.870 | 5.900 | 43,361 | -0.05(-0.84%) |
Aug 07, 2013 | 5.950 | 5.970 | 5.950 | 5.950 | 8,470 | +0.00(+0.00%) |
Aug 06, 2013 | 5.950 | 6.015 | 5.939 | 5.950 | 33,693 | -0.08(-1.33%) |
Aug 05, 2013 | 6.120 | 6.140 | 6.000 | 6.030 | 13,139 | +0.03(+0.50%) |
Aug 02, 2013 | 5.800 | 6.180 | 5.800 | 6.000 | 79,087 | +0.02(+0.33%) |
Aug 01, 2013 | 6.000 | 6.050 | 5.810 | 5.980 | 43,577 | -0.02(-0.33%) |
Jul 31, 2013 | 5.850 | 6.000 | 5.850 | 6.000 | 0 | +0.09(+1.52%) |
Jul 30, 2013 | 5.750 | 5.930 | 5.600 | 5.910 | 0 | -0.18(-2.96%) |
Jul 29, 2013 | 5.780 | 6.090 | 5.780 | 6.090 | 0 | +0.40(+7.03%) |
Jul 26, 2013 | 5.750 | 6.090 | 5.690 | 5.690 | 0 | +0.04(+0.71%) |
Jul 25, 2013 | 5.770 | 5.900 | 5.600 | 5.650 | 0 | -0.07(-1.22%) |
Jul 24, 2013 | 5.570 | 5.740 | 5.570 | 5.720 | 0 | -0.02(-0.35%) |
Jul 23, 2013 | 5.750 | 5.870 | 5.500 | 5.740 | 0 | +0.11(+1.95%) |
Jul 22, 2013 | 5.640 | 5.815 | 5.540 | 5.630 | 0 | -0.07(-1.23%) |
Jul 19, 2013 | 5.800 | 5.850 | 5.600 | 5.700 | 0 | -0.08(-1.38%) |
Jul 18, 2013 | 5.900 | 5.920 | 5.750 | 5.780 | 0 | -0.12(-2.03%) |
Jul 17, 2013 | 5.800 | 6.056 | 5.750 | 5.900 | 14,345 | +0.03(+0.51%) |
Jul 16, 2013 | 5.930 | 6.589 | 5.670 | 5.870 | 0 | -0.01(-0.17%) |
Jul 15, 2013 | 6.080 | 6.130 | 5.860 | 5.880 | 0 | -0.18(-2.97%) |
Jul 12, 2013 | 5.970 | 6.400 | 5.970 | 6.060 | 0 | +0.04(+0.66%) |
Jul 11, 2013 | 6.130 | 6.190 | 5.850 | 6.020 | 0 | -0.09(-1.47%) |
Jul 10, 2013 | 5.850 | 6.150 | 5.850 | 6.110 | 0 | +0.31(+5.34%) |
Jul 09, 2013 | 5.780 | 5.850 | 5.780 | 5.800 | 0 | +0.04(+0.69%) |
Jul 08, 2013 | 5.690 | 5.830 | 5.690 | 5.760 | 0 | +0.08(+1.41%) |
Jul 05, 2013 | 6.000 | 6.000 | 5.660 | 5.680 | 0 | -0.17(-2.91%) |
Jul 03, 2013 | 5.840 | 5.910 | 5.680 | 5.850 | 0 | +0.01(+0.17%) |
Jul 02, 2013 | 5.670 | 5.855 | 5.670 | 5.840 | 0 | +0.17(+3.00%) |
Jul 01, 2013 | 6.010 | 6.010 | 5.610 | 5.670 | 0 | -0.14(-2.41%) |
Jun 28, 2013 | 5.700 | 6.290 | 5.600 | 5.810 | 19,222 | +0.01(+0.17%) |
Jun 27, 2013 | 5.920 | 5.920 | 5.610 | 5.800 | 0 | -0.09(-1.53%) |
Jun 26, 2013 | 5.800 | 5.890 | 5.700 | 5.890 | 0 | +0.04(+0.70%) |
Jun 25, 2013 | 5.680 | 6.640 | 5.660 | 5.849 | 0 | +0.28(+5.01%) |
Jun 24, 2013 | 5.610 | 5.879 | 5.570 | 5.570 | 0 | -0.33(-5.59%) |
Jun 21, 2013 | 5.540 | 6.000 | 5.350 | 5.900 | 36,117 | +0.24(+4.24%) |
Jun 20, 2013 | 5.680 | 5.860 | 5.600 | 5.660 | 0 | -0.20(-3.41%) |
Jun 19, 2013 | 5.800 | 6.000 | 5.800 | 5.860 | 0 | -0.02(-0.34%) |
Jun 18, 2013 | 5.970 | 6.050 | 5.670 | 5.880 | 0 | -0.15(-2.49%) |
Jun 17, 2013 | 6.460 | 6.460 | 5.950 | 6.030 | 0 | -0.20(-3.21%) |
Jun 14, 2013 | 6.240 | 6.240 | 6.090 | 6.230 | 0 | -0.07(-1.11%) |
Jun 13, 2013 | 6.270 | 6.450 | 6.250 | 6.300 | 4,342 | -0.20(-3.08%) |
Jun 12, 2013 | 6.410 | 6.530 | 6.390 | 6.500 | 3,300 | +0.23(+3.67%) |
Jun 11, 2013 | 6.410 | 6.410 | 6.270 | 6.270 | 3,900 | -0.17(-2.64%) |
Jun 10, 2013 | 6.350 | 6.739 | 6.350 | 6.440 | 0 | +0.23(+3.70%) |
Jun 07, 2013 | 6.400 | 6.900 | 6.210 | 6.210 | 0 | -0.17(-2.66%) |
Jun 06, 2013 | 6.190 | 6.380 | 6.190 | 6.380 | 0 | +0.29(+4.76%) |
Jun 05, 2013 | 6.260 | 6.270 | 5.690 | 6.090 | 0 | -0.29(-4.55%) |