Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.561 | 5.573 | 5.458 | 5.464 | 377,037 | -0.12(-2.07%) |
Aug 29, 2013 | 5.476 | 5.585 | 5.476 | 5.579 | 240,205 | +0.10(+1.78%) |
Aug 28, 2013 | 5.445 | 5.500 | 5.385 | 5.482 | 297,477 | -0.01(-0.22%) |
Aug 27, 2013 | 5.470 | 5.531 | 5.458 | 5.494 | 225,360 | -0.02(-0.33%) |
Aug 26, 2013 | 5.543 | 5.561 | 5.476 | 5.512 | 220,543 | -0.03(-0.55%) |
Aug 23, 2013 | 5.439 | 5.555 | 5.409 | 5.543 | 267,178 | +0.09(+1.67%) |
Aug 22, 2013 | 5.421 | 5.488 | 5.372 | 5.451 | 162,637 | +0.02(+0.45%) |
Aug 21, 2013 | 5.458 | 5.506 | 5.366 | 5.427 | 220,743 | -0.04(-0.78%) |
Aug 20, 2013 | 5.409 | 5.518 | 5.324 | 5.470 | 398,282 | +0.09(+1.58%) |
Aug 19, 2013 | 5.451 | 5.451 | 5.214 | 5.385 | 399,474 | -0.07(-1.23%) |
Aug 16, 2013 | 5.506 | 5.531 | 5.378 | 5.451 | 327,159 | -0.05(-0.99%) |
Aug 15, 2013 | 5.616 | 5.616 | 5.506 | 5.506 | 385,745 | -0.18(-3.21%) |
Aug 14, 2013 | 5.725 | 5.768 | 5.683 | 5.689 | 188,841 | -0.05(-0.95%) |
Aug 13, 2013 | 5.835 | 5.902 | 5.713 | 5.744 | 295,459 | -0.12(-2.07%) |
Aug 12, 2013 | 5.847 | 5.865 | 5.835 | 5.865 | 232,457 | -0.04(-0.71%) |
Aug 09, 2013 | 5.811 | 5.931 | 5.805 | 5.907 | 240,085 | +0.10(+1.65%) |
Aug 08, 2013 | 5.883 | 5.887 | 5.757 | 5.811 | 180,212 | -0.05(-0.92%) |
Aug 07, 2013 | 5.913 | 5.949 | 5.847 | 5.865 | 120,869 | -0.06(-1.01%) |
Aug 06, 2013 | 5.877 | 5.961 | 5.841 | 5.925 | 173,821 | +0.05(+0.82%) |
Aug 05, 2013 | 5.871 | 5.925 | 5.859 | 5.877 | 116,581 | +0.01(+0.10%) |
Aug 02, 2013 | 5.853 | 5.895 | 5.841 | 5.871 | 92,106 | +0.04(+0.62%) |
Aug 01, 2013 | 5.913 | 5.961 | 5.811 | 5.835 | 154,773 | -0.02(-0.41%) |
Jul 31, 2013 | 6.027 | 6.027 | 5.841 | 5.859 | 220,760 | -0.13(-2.20%) |
Jul 30, 2013 | 6.033 | 6.051 | 5.931 | 5.991 | 93,987 | +0.00(+0.00%) |
Jul 29, 2013 | 6.087 | 6.105 | 5.973 | 5.991 | 107,537 | -0.13(-2.06%) |
Jul 26, 2013 | 6.129 | 6.159 | 6.063 | 6.117 | 69,762 | -0.06(-0.97%) |
Jul 25, 2013 | 6.093 | 6.225 | 6.063 | 6.177 | 157,510 | +0.09(+1.48%) |
Jul 24, 2013 | 6.261 | 6.279 | 6.081 | 6.087 | 200,484 | -0.14(-2.31%) |
Jul 23, 2013 | 6.171 | 6.261 | 6.093 | 6.231 | 173,075 | +0.07(+1.17%) |
Jul 22, 2013 | 6.147 | 6.183 | 6.081 | 6.159 | 62,119 | +0.02(+0.29%) |
Jul 19, 2013 | 6.189 | 6.213 | 6.093 | 6.141 | 131,645 | -0.05(-0.87%) |
Jul 18, 2013 | 6.147 | 6.231 | 6.119 | 6.195 | 124,995 | +0.04(+0.68%) |
Jul 17, 2013 | 6.087 | 6.171 | 6.070 | 6.153 | 84,195 | +0.06(+0.98%) |
Jul 16, 2013 | 6.075 | 6.128 | 6.021 | 6.093 | 157,341 | +0.01(+0.20%) |
Jul 15, 2013 | 6.045 | 6.081 | 6.003 | 6.081 | 144,579 | +0.00(+0.00%) |
Jul 12, 2013 | 6.087 | 6.087 | 6.039 | 6.081 | 95,192 | -0.02(-0.39%) |
Jul 11, 2013 | 6.063 | 6.105 | 6.027 | 6.105 | 182,866 | +0.05(+0.79%) |
Jul 10, 2013 | 6.051 | 6.063 | 5.979 | 6.057 | 130,208 | -0.01(-0.20%) |
Jul 09, 2013 | 5.973 | 6.081 | 5.967 | 6.069 | 152,047 | +0.10(+1.71%) |
Jul 08, 2013 | 5.937 | 5.997 | 5.889 | 5.967 | 157,106 | +0.05(+0.91%) |
Jul 05, 2013 | 5.967 | 5.979 | 5.805 | 5.913 | 159,555 | +0.01(+0.10%) |
Jul 03, 2013 | 5.979 | 5.991 | 5.895 | 5.907 | 154,512 | -0.10(-1.69%) |
Jul 02, 2013 | 6.003 | 6.051 | 5.943 | 6.009 | 146,494 | +0.01(+0.10%) |
Jul 01, 2013 | 5.961 | 6.033 | 5.907 | 6.003 | 251,719 | +0.09(+1.52%) |
Jun 28, 2013 | 5.949 | 5.985 | 5.877 | 5.913 | 1,375,999 | -0.05(-0.90%) |
Jun 27, 2013 | 5.847 | 5.985 | 5.847 | 5.967 | 234,233 | +0.14(+2.47%) |
Jun 26, 2013 | 5.865 | 5.954 | 5.811 | 5.823 | 277,675 | +0.02(+0.31%) |
Jun 25, 2013 | 5.823 | 5.835 | 5.751 | 5.805 | 275,860 | +0.07(+1.15%) |
Jun 24, 2013 | 5.763 | 5.847 | 5.638 | 5.739 | 419,746 | -0.06(-1.03%) |
Jun 21, 2013 | 5.811 | 5.859 | 5.757 | 5.799 | 497,715 | +0.01(+0.10%) |
Jun 20, 2013 | 5.853 | 5.879 | 5.766 | 5.793 | 284,886 | -0.14(-2.42%) |
Jun 19, 2013 | 6.093 | 6.123 | 5.937 | 5.937 | 177,899 | -0.15(-2.46%) |
Jun 18, 2013 | 5.979 | 6.117 | 5.949 | 6.087 | 275,243 | +0.09(+1.50%) |
Jun 17, 2013 | 5.985 | 6.027 | 5.937 | 5.997 | 242,359 | +0.07(+1.11%) |
Jun 14, 2013 | 5.979 | 6.045 | 5.919 | 5.931 | 186,029 | -0.06(-1.00%) |
Jun 13, 2013 | 5.877 | 6.015 | 5.847 | 5.991 | 282,414 | +0.10(+1.63%) |
Jun 12, 2013 | 6.003 | 6.003 | 5.895 | 5.895 | 334,727 | -0.09(-1.50%) |
Jun 11, 2013 | 5.991 | 6.021 | 5.901 | 5.985 | 213,838 | -0.02(-0.40%) |
Jun 10, 2013 | 6.063 | 6.063 | 5.991 | 6.009 | 113,154 | -0.03(-0.50%) |
Jun 07, 2013 | 6.063 | 6.063 | 5.991 | 6.039 | 251,262 | +0.01(+0.20%) |
Jun 06, 2013 | 5.979 | 6.051 | 5.937 | 6.027 | 281,299 | +0.01(+0.20%) |
Jun 05, 2013 | 6.021 | 6.081 | 5.967 | 6.015 | 261,774 | -0.03(-0.50%) |
Jun 04, 2013 | 6.141 | 6.171 | 6.021 | 6.045 | 245,884 | -0.10(-1.56%) |