Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.776 | 5.789 | 5.668 | 5.675 | 363,010 | -0.12(-2.07%) |
Aug 29, 2013 | 5.687 | 5.801 | 5.687 | 5.795 | 231,269 | +0.10(+1.78%) |
Aug 28, 2013 | 5.656 | 5.713 | 5.593 | 5.694 | 286,411 | -0.01(-0.22%) |
Aug 27, 2013 | 5.681 | 5.744 | 5.668 | 5.706 | 216,976 | -0.02(-0.33%) |
Aug 26, 2013 | 5.757 | 5.776 | 5.687 | 5.725 | 212,338 | -0.03(-0.55%) |
Aug 23, 2013 | 5.649 | 5.770 | 5.618 | 5.757 | 257,238 | +0.09(+1.67%) |
Aug 22, 2013 | 5.631 | 5.700 | 5.580 | 5.662 | 156,587 | +0.03(+0.45%) |
Aug 21, 2013 | 5.668 | 5.719 | 5.574 | 5.637 | 212,531 | -0.04(-0.78%) |
Aug 20, 2013 | 5.618 | 5.732 | 5.529 | 5.681 | 383,465 | +0.09(+1.58%) |
Aug 19, 2013 | 5.662 | 5.662 | 5.416 | 5.593 | 384,612 | -0.07(-1.23%) |
Aug 16, 2013 | 5.719 | 5.744 | 5.586 | 5.662 | 314,988 | -0.06(-0.99%) |
Aug 15, 2013 | 5.833 | 5.833 | 5.719 | 5.719 | 371,394 | -0.19(-3.21%) |
Aug 14, 2013 | 5.947 | 5.991 | 5.902 | 5.909 | 181,816 | -0.06(-0.95%) |
Aug 13, 2013 | 6.060 | 6.130 | 5.934 | 5.965 | 284,467 | -0.13(-2.07%) |
Aug 12, 2013 | 6.073 | 6.092 | 6.061 | 6.092 | 223,809 | -0.04(-0.71%) |
Aug 09, 2013 | 6.036 | 6.160 | 6.030 | 6.135 | 231,153 | +0.10(+1.65%) |
Aug 08, 2013 | 6.111 | 6.114 | 5.980 | 6.036 | 173,508 | -0.06(-0.92%) |
Aug 07, 2013 | 6.142 | 6.179 | 6.073 | 6.092 | 116,372 | -0.06(-1.01%) |
Aug 06, 2013 | 6.104 | 6.191 | 6.067 | 6.154 | 167,355 | +0.05(+0.82%) |
Aug 05, 2013 | 6.098 | 6.154 | 6.086 | 6.104 | 112,243 | +0.01(+0.10%) |
Aug 02, 2013 | 6.079 | 6.123 | 6.067 | 6.098 | 88,679 | +0.04(+0.62%) |
Aug 01, 2013 | 6.142 | 6.191 | 6.036 | 6.061 | 149,015 | -0.02(-0.41%) |
Jul 31, 2013 | 6.260 | 6.260 | 6.067 | 6.086 | 212,547 | -0.14(-2.20%) |
Jul 30, 2013 | 6.266 | 6.285 | 6.160 | 6.223 | 90,490 | +0.00(+0.00%) |
Jul 29, 2013 | 6.322 | 6.341 | 6.204 | 6.223 | 103,536 | -0.13(-2.06%) |
Jul 26, 2013 | 6.366 | 6.397 | 6.297 | 6.353 | 67,167 | -0.06(-0.97%) |
Jul 25, 2013 | 6.328 | 6.465 | 6.297 | 6.415 | 151,650 | +0.09(+1.48%) |
Jul 24, 2013 | 6.503 | 6.521 | 6.316 | 6.322 | 193,026 | -0.15(-2.31%) |
Jul 23, 2013 | 6.409 | 6.503 | 6.328 | 6.471 | 166,636 | +0.07(+1.17%) |
Jul 22, 2013 | 6.384 | 6.422 | 6.316 | 6.397 | 59,808 | +0.02(+0.29%) |
Jul 19, 2013 | 6.428 | 6.453 | 6.328 | 6.378 | 126,747 | -0.06(-0.87%) |
Jul 18, 2013 | 6.384 | 6.471 | 6.355 | 6.434 | 120,345 | +0.04(+0.68%) |
Jul 17, 2013 | 6.322 | 6.409 | 6.305 | 6.391 | 81,063 | +0.06(+0.98%) |
Jul 16, 2013 | 6.310 | 6.365 | 6.254 | 6.328 | 151,488 | +0.01(+0.20%) |
Jul 15, 2013 | 6.279 | 6.316 | 6.235 | 6.316 | 139,200 | +0.00(+0.00%) |
Jul 12, 2013 | 6.322 | 6.322 | 6.272 | 6.316 | 91,650 | -0.02(-0.39%) |
Jul 11, 2013 | 6.297 | 6.341 | 6.260 | 6.341 | 176,063 | +0.05(+0.79%) |
Jul 10, 2013 | 6.285 | 6.297 | 6.210 | 6.291 | 125,364 | -0.01(-0.20%) |
Jul 09, 2013 | 6.204 | 6.316 | 6.198 | 6.303 | 146,390 | +0.11(+1.71%) |
Jul 08, 2013 | 6.167 | 6.229 | 6.117 | 6.198 | 151,261 | +0.06(+0.91%) |
Jul 05, 2013 | 6.198 | 6.210 | 6.030 | 6.142 | 153,619 | +0.01(+0.10%) |
Jul 03, 2013 | 6.210 | 6.223 | 6.123 | 6.135 | 148,764 | -0.11(-1.70%) |
Jul 02, 2013 | 6.235 | 6.285 | 6.173 | 6.241 | 141,044 | +0.01(+0.10%) |
Jul 01, 2013 | 6.191 | 6.266 | 6.135 | 6.235 | 242,355 | +0.09(+1.52%) |
Jun 28, 2013 | 6.179 | 6.216 | 6.104 | 6.142 | 1,324,809 | -0.06(-0.90%) |
Jun 27, 2013 | 6.073 | 6.216 | 6.073 | 6.198 | 225,519 | +0.15(+2.47%) |
Jun 26, 2013 | 6.092 | 6.184 | 6.036 | 6.048 | 267,345 | +0.02(+0.31%) |
Jun 25, 2013 | 6.048 | 6.061 | 5.974 | 6.030 | 265,598 | +0.07(+1.15%) |
Jun 24, 2013 | 5.986 | 6.073 | 5.855 | 5.961 | 404,130 | -0.06(-1.03%) |
Jun 21, 2013 | 6.036 | 6.086 | 5.980 | 6.023 | 479,199 | +0.01(+0.10%) |
Jun 20, 2013 | 6.079 | 6.106 | 5.989 | 6.017 | 274,287 | -0.15(-2.42%) |
Jun 19, 2013 | 6.328 | 6.359 | 6.167 | 6.167 | 171,281 | -0.16(-2.46%) |
Jun 18, 2013 | 6.210 | 6.353 | 6.179 | 6.322 | 265,003 | +0.09(+1.50%) |
Jun 17, 2013 | 6.216 | 6.260 | 6.167 | 6.229 | 233,342 | +0.07(+1.11%) |
Jun 14, 2013 | 6.210 | 6.278 | 6.148 | 6.160 | 179,109 | -0.06(-1.00%) |
Jun 13, 2013 | 6.104 | 6.247 | 6.073 | 6.223 | 271,907 | +0.10(+1.63%) |
Jun 12, 2013 | 6.235 | 6.235 | 6.123 | 6.123 | 322,274 | -0.09(-1.50%) |
Jun 11, 2013 | 6.223 | 6.254 | 6.129 | 6.216 | 205,882 | -0.02(-0.40%) |
Jun 10, 2013 | 6.297 | 6.297 | 6.223 | 6.241 | 108,944 | -0.03(-0.50%) |
Jun 07, 2013 | 6.297 | 6.297 | 6.223 | 6.272 | 241,914 | +0.01(+0.20%) |
Jun 06, 2013 | 6.210 | 6.285 | 6.167 | 6.260 | 270,834 | +0.01(+0.20%) |
Jun 05, 2013 | 6.254 | 6.316 | 6.198 | 6.247 | 252,036 | -0.03(-0.50%) |
Jun 04, 2013 | 6.378 | 6.409 | 6.254 | 6.279 | 236,736 | -0.10(-1.56%) |