Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.010 | 6.050 | 6.000 | 6.030 | 770,530 | +0.02(+0.33%) |
Aug 29, 2013 | 6.060 | 6.060 | 5.990 | 6.010 | 980,936 | -0.04(-0.66%) |
Aug 28, 2013 | 5.950 | 6.100 | 5.950 | 6.050 | 843,893 | +0.04(+0.67%) |
Aug 27, 2013 | 6.030 | 6.100 | 5.900 | 6.010 | 1,162,479 | -0.09(-1.48%) |
Aug 26, 2013 | 6.150 | 6.190 | 6.100 | 6.100 | 1,493,310 | -0.08(-1.29%) |
Aug 23, 2013 | 6.140 | 6.180 | 6.100 | 6.180 | 1,088,555 | +0.02(+0.32%) |
Aug 22, 2013 | 6.060 | 6.190 | 6.050 | 6.160 | 1,159,959 | +0.08(+1.32%) |
Aug 21, 2013 | 6.050 | 6.080 | 6.020 | 6.080 | 1,196,009 | +0.01(+0.16%) |
Aug 20, 2013 | 6.050 | 6.100 | 6.030 | 6.070 | 1,104,992 | +0.00(+0.00%) |
Aug 19, 2013 | 6.170 | 6.210 | 6.070 | 6.070 | 1,671,907 | -0.13(-2.10%) |
Aug 16, 2013 | 6.180 | 6.248 | 6.180 | 6.200 | 836,370 | +0.01(+0.16%) |
Aug 15, 2013 | 6.200 | 6.220 | 6.160 | 6.190 | 1,462,676 | -0.04(-0.64%) |
Aug 14, 2013 | 6.120 | 6.260 | 6.120 | 6.230 | 1,770,202 | +0.06(+0.97%) |
Aug 13, 2013 | 6.090 | 6.210 | 6.050 | 6.170 | 2,696,365 | +0.06(+0.98%) |
Aug 12, 2013 | 6.060 | 6.120 | 6.060 | 6.110 | 1,084,533 | +0.01(+0.16%) |
Aug 09, 2013 | 6.010 | 6.100 | 6.010 | 6.100 | 1,000,558 | +0.04(+0.66%) |
Aug 08, 2013 | 5.860 | 6.060 | 5.860 | 6.060 | 2,357,530 | +0.18(+3.06%) |
Aug 07, 2013 | 5.840 | 5.910 | 5.820 | 5.880 | 1,808,074 | +0.02(+0.34%) |
Aug 06, 2013 | 5.850 | 5.910 | 5.830 | 5.860 | 2,178,548 | -0.02(-0.34%) |
Aug 05, 2013 | 6.010 | 6.010 | 5.860 | 5.880 | 3,240,792 | -0.16(-2.65%) |
Aug 02, 2013 | 6.070 | 6.070 | 6.010 | 6.040 | 1,033,640 | -0.04(-0.66%) |
Aug 01, 2013 | 6.120 | 6.120 | 6.040 | 6.080 | 1,066,036 | +0.02(+0.33%) |
Jul 31, 2013 | 6.150 | 6.150 | 6.060 | 6.060 | 1,199,100 | -0.09(-1.46%) |
Jul 30, 2013 | 6.160 | 6.160 | 6.120 | 6.150 | 1,125,223 | -0.02(-0.32%) |
Jul 29, 2013 | 6.140 | 6.180 | 6.130 | 6.170 | 918,601 | -0.02(-0.32%) |
Jul 26, 2013 | 6.250 | 6.250 | 6.180 | 6.190 | 971,739 | -0.05(-0.80%) |
Jul 25, 2013 | 6.150 | 6.240 | 6.120 | 6.240 | 1,027,594 | +0.09(+1.46%) |
Jul 24, 2013 | 6.220 | 6.240 | 6.150 | 6.150 | 1,137,297 | -0.10(-1.60%) |
Jul 23, 2013 | 6.180 | 6.250 | 6.150 | 6.250 | 1,399,354 | +0.10(+1.63%) |
Jul 22, 2013 | 6.080 | 6.150 | 6.070 | 6.150 | 1,203,107 | +0.08(+1.32%) |
Jul 19, 2013 | 6.140 | 6.150 | 6.060 | 6.070 | 2,054,789 | -0.06(-0.98%) |
Jul 18, 2013 | 6.150 | 6.170 | 6.100 | 6.130 | 1,484,286 | -0.01(-0.16%) |
Jul 17, 2013 | 6.140 | 6.210 | 6.115 | 6.140 | 1,601,355 | +0.02(+0.33%) |
Jul 16, 2013 | 6.180 | 6.190 | 6.110 | 6.120 | 1,294,166 | -0.05(-0.81%) |
Jul 15, 2013 | 6.170 | 6.180 | 6.150 | 6.170 | 771,933 | +0.00(+0.00%) |
Jul 12, 2013 | 6.230 | 6.250 | 6.170 | 6.170 | 612,679 | -0.09(-1.44%) |
Jul 11, 2013 | 6.130 | 6.260 | 6.110 | 6.260 | 1,706,924 | +0.17(+2.79%) |
Jul 10, 2013 | 6.070 | 6.100 | 6.060 | 6.090 | 1,012,055 | +0.01(+0.16%) |
Jul 09, 2013 | 6.050 | 6.080 | 6.020 | 6.080 | 1,198,749 | +0.03(+0.50%) |
Jul 08, 2013 | 6.010 | 6.090 | 5.980 | 6.050 | 1,777,246 | +0.05(+0.83%) |
Jul 05, 2013 | 6.130 | 6.130 | 6.000 | 6.000 | 1,317,067 | -0.17(-2.76%) |
Jul 03, 2013 | 6.140 | 6.200 | 6.120 | 6.170 | 418,915 | -0.03(-0.48%) |
Jul 02, 2013 | 6.260 | 6.273 | 6.180 | 6.200 | 826,229 | -0.08(-1.27%) |
Jul 01, 2013 | 6.220 | 6.290 | 6.200 | 6.280 | 1,146,885 | +0.08(+1.29%) |
Jun 28, 2013 | 6.200 | 6.300 | 6.160 | 6.200 | 1,413,324 | -0.04(-0.64%) |
Jun 27, 2013 | 6.120 | 6.270 | 6.120 | 6.240 | 1,212,972 | +0.10(+1.63%) |
Jun 26, 2013 | 6.060 | 6.170 | 6.010 | 6.140 | 1,329,726 | +0.11(+1.82%) |
Jun 25, 2013 | 6.120 | 6.120 | 6.010 | 6.030 | 2,385,237 | -0.04(-0.66%) |
Jun 24, 2013 | 6.120 | 6.140 | 5.980 | 6.070 | 2,863,127 | -0.09(-1.46%) |
Jun 21, 2013 | 6.250 | 6.330 | 6.150 | 6.160 | 2,407,261 | -0.09(-1.44%) |
Jun 20, 2013 | 6.420 | 6.420 | 6.250 | 6.250 | 1,980,616 | -0.24(-3.70%) |
Jun 19, 2013 | 6.600 | 6.640 | 6.460 | 6.490 | 1,609,952 | -0.11(-1.67%) |
Jun 18, 2013 | 6.540 | 6.650 | 6.350 | 6.600 | 2,840,137 | +0.01(+0.15%) |
Jun 17, 2013 | 6.670 | 6.750 | 6.530 | 6.590 | 1,625,570 | -0.07(-1.05%) |
Jun 14, 2013 | 6.430 | 6.660 | 6.430 | 6.660 | 2,643,289 | +0.22(+3.42%) |
Jun 13, 2013 | 6.270 | 6.440 | 6.230 | 6.440 | 2,234,741 | +0.16(+2.55%) |
Jun 12, 2013 | 6.400 | 6.440 | 6.250 | 6.280 | 3,478,214 | -0.12(-1.88%) |
Jun 11, 2013 | 6.440 | 6.450 | 6.360 | 6.400 | 3,028,416 | -0.11(-1.69%) |
Jun 10, 2013 | 6.620 | 6.640 | 6.510 | 6.510 | 2,244,334 | -0.15(-2.25%) |
Jun 07, 2013 | 6.720 | 6.720 | 6.650 | 6.660 | 924,164 | -0.05(-0.75%) |
Jun 06, 2013 | 6.630 | 6.710 | 6.570 | 6.710 | 1,549,779 | +0.06(+0.90%) |
Jun 05, 2013 | 6.560 | 6.670 | 6.500 | 6.650 | 2,717,176 | +0.06(+0.91%) |
Jun 04, 2013 | 6.680 | 6.690 | 6.560 | 6.590 | 2,636,523 | -0.11(-1.64%) |