Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.310 | 5.310 | 5.120 | 5.170 | 0 | -0.08(-1.52%) |
Aug 29, 2013 | 5.230 | 5.390 | 5.170 | 5.250 | 314,030 | +0.00(+0.00%) |
Aug 28, 2013 | 5.270 | 5.370 | 5.160 | 5.250 | 0 | -0.02(-0.38%) |
Aug 27, 2013 | 5.450 | 5.510 | 5.210 | 5.270 | 305,791 | -0.23(-4.18%) |
Aug 26, 2013 | 5.540 | 5.690 | 5.422 | 5.500 | 0 | -0.06(-1.08%) |
Aug 23, 2013 | 5.330 | 5.620 | 5.270 | 5.560 | 0 | +0.23(+4.32%) |
Aug 22, 2013 | 5.240 | 5.410 | 5.240 | 5.330 | 94,737 | +0.11(+2.11%) |
Aug 21, 2013 | 5.400 | 5.429 | 5.170 | 5.220 | 0 | -0.22(-4.04%) |
Aug 20, 2013 | 5.100 | 5.490 | 5.050 | 5.440 | 581,595 | +0.36(+7.09%) |
Aug 19, 2013 | 5.200 | 5.300 | 5.040 | 5.080 | 344,008 | -0.11(-2.12%) |
Aug 16, 2013 | 5.200 | 5.280 | 5.100 | 5.190 | 0 | -0.03(-0.57%) |
Aug 15, 2013 | 5.340 | 5.340 | 5.090 | 5.220 | 529,224 | -0.19(-3.51%) |
Aug 14, 2013 | 5.570 | 5.570 | 5.330 | 5.410 | 320,462 | -0.13(-2.35%) |
Aug 13, 2013 | 5.470 | 5.720 | 5.470 | 5.540 | 278,472 | +0.06(+1.09%) |
Aug 12, 2013 | 5.630 | 5.630 | 5.421 | 5.480 | 289,297 | -0.09(-1.62%) |
Aug 09, 2013 | 5.710 | 5.720 | 5.550 | 5.570 | 225,955 | -0.14(-2.45%) |
Aug 08, 2013 | 5.810 | 5.870 | 5.700 | 5.710 | 295,298 | -0.07(-1.21%) |
Aug 07, 2013 | 5.880 | 5.920 | 5.700 | 5.780 | 315,969 | -0.10(-1.70%) |
Aug 06, 2013 | 5.900 | 5.939 | 5.740 | 5.880 | 326,116 | -0.04(-0.68%) |
Aug 05, 2013 | 5.840 | 6.035 | 5.780 | 5.920 | 388,498 | +0.10(+1.72%) |
Aug 02, 2013 | 5.640 | 5.840 | 5.550 | 5.820 | 286,754 | +0.18(+3.19%) |
Aug 01, 2013 | 5.780 | 5.870 | 5.620 | 5.640 | 322,062 | -0.10(-1.74%) |
Jul 31, 2013 | 5.940 | 5.940 | 5.730 | 5.740 | 0 | -0.09(-1.54%) |
Jul 30, 2013 | 5.730 | 5.955 | 5.650 | 5.830 | 0 | +0.17(+3.00%) |
Jul 29, 2013 | 5.850 | 5.850 | 5.460 | 5.660 | 0 | -0.13(-2.25%) |
Jul 26, 2013 | 5.520 | 6.590 | 5.380 | 5.790 | 0 | +0.57(+10.92%) |
Jul 25, 2013 | 5.260 | 5.280 | 4.970 | 5.220 | 805,302 | -0.04(-0.76%) |
Jul 24, 2013 | 5.500 | 5.530 | 5.260 | 5.260 | 0 | -0.16(-2.95%) |
Jul 23, 2013 | 5.320 | 5.580 | 5.300 | 5.420 | 0 | +0.12(+2.26%) |
Jul 22, 2013 | 5.430 | 5.500 | 5.260 | 5.300 | 0 | -0.11(-2.03%) |
Jul 19, 2013 | 5.560 | 5.669 | 5.350 | 5.410 | 0 | -0.15(-2.70%) |
Jul 18, 2013 | 5.810 | 5.910 | 5.530 | 5.560 | 0 | -0.21(-3.64%) |
Jul 17, 2013 | 5.900 | 6.000 | 5.700 | 5.770 | 337,267 | -0.13(-2.20%) |
Jul 16, 2013 | 5.720 | 5.900 | 5.600 | 5.900 | 0 | +0.15(+2.61%) |
Jul 15, 2013 | 5.590 | 5.790 | 5.500 | 5.750 | 0 | +0.14(+2.50%) |
Jul 12, 2013 | 5.580 | 5.680 | 5.381 | 5.610 | 0 | +0.04(+0.74%) |
Jul 11, 2013 | 5.840 | 5.850 | 5.510 | 5.569 | 0 | -0.16(-2.81%) |
Jul 10, 2013 | 5.700 | 5.750 | 5.600 | 5.730 | 0 | +0.02(+0.35%) |
Jul 09, 2013 | 5.860 | 5.930 | 5.630 | 5.710 | 0 | -0.03(-0.52%) |
Jul 08, 2013 | 5.600 | 5.740 | 5.500 | 5.740 | 0 | +0.18(+3.24%) |
Jul 05, 2013 | 5.650 | 5.690 | 5.520 | 5.560 | 0 | -0.06(-1.07%) |
Jul 03, 2013 | 5.630 | 5.680 | 5.540 | 5.620 | 0 | -0.05(-0.88%) |
Jul 02, 2013 | 5.630 | 5.720 | 5.480 | 5.670 | 0 | +0.01(+0.18%) |
Jul 01, 2013 | 5.930 | 5.930 | 5.610 | 5.660 | 0 | -0.12(-2.08%) |
Jun 28, 2013 | 5.800 | 5.880 | 5.601 | 5.780 | 3,193,464 | +0.01(+0.17%) |
Jun 27, 2013 | 5.860 | 6.100 | 5.510 | 5.770 | 0 | +0.06(+1.05%) |
Jun 26, 2013 | 5.190 | 5.940 | 5.120 | 5.710 | 0 | +0.45(+8.56%) |
Jun 25, 2013 | 5.530 | 5.600 | 5.250 | 5.260 | 0 | -1.26(-19.33%) |
Jun 24, 2013 | 6.640 | 6.670 | 6.370 | 6.520 | 549,682 | -0.23(-3.41%) |
Jun 21, 2013 | 6.910 | 7.030 | 6.090 | 6.750 | 1,096,297 | -0.13(-1.89%) |
Jun 20, 2013 | 7.140 | 7.250 | 6.810 | 6.880 | 0 | -0.32(-4.44%) |
Jun 19, 2013 | 7.000 | 7.300 | 6.900 | 7.200 | 0 | +0.16(+2.27%) |
Jun 18, 2013 | 7.120 | 7.300 | 6.770 | 7.040 | 0 | -0.08(-1.12%) |
Jun 17, 2013 | 7.270 | 7.710 | 7.120 | 7.120 | 0 | -0.10(-1.39%) |
Jun 14, 2013 | 7.420 | 7.670 | 6.650 | 7.220 | 0 | -0.14(-1.90%) |
Jun 13, 2013 | 6.790 | 7.580 | 6.760 | 7.360 | 2,119,848 | +0.57(+8.39%) |
Jun 12, 2013 | 6.420 | 6.930 | 6.420 | 6.790 | 881,568 | +0.37(+5.76%) |
Jun 11, 2013 | 6.260 | 6.550 | 6.200 | 6.420 | 319,335 | +0.10(+1.58%) |
Jun 10, 2013 | 6.440 | 6.540 | 6.270 | 6.320 | 0 | -0.06(-0.94%) |
Jun 07, 2013 | 6.180 | 6.480 | 6.111 | 6.380 | 0 | +0.21(+3.40%) |
Jun 06, 2013 | 6.140 | 6.310 | 6.010 | 6.170 | 0 | -0.01(-0.16%) |
Jun 05, 2013 | 6.110 | 6.353 | 6.050 | 6.180 | 0 | -0.02(-0.32%) |
Jun 04, 2013 | 6.540 | 6.669 | 6.120 | 6.200 | 0 | -0.31(-4.76%) |