Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.890 | 6.010 | 5.890 | 5.990 | 61,645 | -0.03(-0.50%) |
Sep 27, 2013 | 5.970 | 6.050 | 5.950 | 6.020 | 37,031 | +0.06(+1.01%) |
Sep 26, 2013 | 5.950 | 6.010 | 5.950 | 5.960 | 19,754 | +0.00(+0.00%) |
Sep 25, 2013 | 5.940 | 6.060 | 5.900 | 5.960 | 18,798 | -0.04(-0.67%) |
Sep 24, 2013 | 5.950 | 6.070 | 5.880 | 6.000 | 28,807 | -0.02(-0.33%) |
Sep 23, 2013 | 6.020 | 6.080 | 5.960 | 6.020 | 24,944 | -0.04(-0.66%) |
Sep 20, 2013 | 5.970 | 6.070 | 5.970 | 6.060 | 56,473 | +0.01(+0.17%) |
Sep 19, 2013 | 5.980 | 6.060 | 5.940 | 6.050 | 107,165 | +0.10(+1.68%) |
Sep 18, 2013 | 5.900 | 5.960 | 5.800 | 5.950 | 30,400 | +0.01(+0.17%) |
Sep 17, 2013 | 5.870 | 5.960 | 5.870 | 5.940 | 38,397 | +0.07(+1.19%) |
Sep 16, 2013 | 5.700 | 5.890 | 5.650 | 5.870 | 96,601 | +0.09(+1.56%) |
Sep 13, 2013 | 5.640 | 5.800 | 5.640 | 5.780 | 65,908 | +0.11(+1.94%) |
Sep 12, 2013 | 5.800 | 5.830 | 5.630 | 5.670 | 28,550 | -0.10(-1.73%) |
Sep 11, 2013 | 5.760 | 5.840 | 5.730 | 5.770 | 48,235 | -0.02(-0.35%) |
Sep 10, 2013 | 5.670 | 5.810 | 5.550 | 5.790 | 33,224 | +0.09(+1.58%) |
Sep 09, 2013 | 5.540 | 5.780 | 5.510 | 5.700 | 44,266 | +0.19(+3.45%) |
Sep 06, 2013 | 5.640 | 5.640 | 5.490 | 5.510 | 49,610 | -0.14(-2.48%) |
Sep 05, 2013 | 5.470 | 5.670 | 5.430 | 5.650 | 89,066 | +0.18(+3.29%) |
Sep 04, 2013 | 5.470 | 5.530 | 5.080 | 5.470 | 123,484 | -0.04(-0.73%) |
Sep 03, 2013 | 5.710 | 5.720 | 5.470 | 5.510 | 48,419 | -0.18(-3.16%) |
Aug 30, 2013 | 5.690 | 5.690 | 5.690 | 0 | +0.03(+0.53%) | |
Aug 29, 2013 | 5.650 | 5.700 | 5.610 | 5.660 | 39,615 | +0.02(+0.35%) |
Aug 28, 2013 | 5.700 | 5.720 | 5.620 | 5.640 | 20,623 | -0.11(-1.91%) |
Aug 27, 2013 | 5.750 | 5.920 | 5.730 | 5.750 | 45,255 | -0.06(-1.03%) |
Aug 26, 2013 | 5.790 | 5.910 | 5.760 | 5.810 | 13,675 | +0.02(+0.35%) |
Aug 23, 2013 | 5.800 | 6.000 | 5.700 | 5.790 | 39,733 | -0.03(-0.52%) |
Aug 22, 2013 | 5.720 | 5.840 | 5.620 | 5.820 | 64,473 | +0.08(+1.39%) |
Aug 21, 2013 | 5.780 | 5.780 | 5.660 | 5.740 | 26,258 | -0.01(-0.17%) |
Aug 20, 2013 | 5.790 | 5.840 | 5.710 | 5.750 | 26,023 | -0.12(-2.04%) |
Aug 19, 2013 | 5.780 | 6.000 | 5.730 | 5.870 | 99,285 | +0.09(+1.56%) |
Aug 16, 2013 | 5.790 | 5.820 | 5.750 | 5.780 | 21,566 | -0.06(-1.03%) |
Aug 15, 2013 | 5.720 | 5.870 | 5.720 | 5.840 | 47,388 | +0.14(+2.46%) |
Aug 14, 2013 | 5.680 | 5.720 | 5.590 | 5.700 | 78,014 | -0.02(-0.35%) |
Aug 13, 2013 | 5.750 | 5.750 | 5.670 | 5.720 | 42,382 | -0.04(-0.69%) |
Aug 12, 2013 | 5.750 | 5.800 | 5.720 | 5.760 | 48,941 | +0.02(+0.35%) |
Aug 09, 2013 | 5.850 | 5.850 | 5.710 | 5.740 | 109,153 | -0.11(-1.88%) |
Aug 08, 2013 | 5.840 | 5.890 | 5.800 | 5.850 | 195,046 | +0.07(+1.21%) |
Aug 07, 2013 | 5.800 | 5.830 | 5.740 | 5.780 | 55,714 | -0.02(-0.34%) |
Aug 06, 2013 | 5.780 | 5.850 | 5.765 | 5.800 | 68,645 | +0.00(+0.00%) |
Aug 02, 2013 | 5.800 | 5.800 | 5.800 | 0 | +0.01(+0.17%) | |
Aug 01, 2013 | 5.850 | 5.850 | 5.730 | 5.790 | 46,917 | -0.07(-1.19%) |
Jul 31, 2013 | 5.770 | 5.890 | 5.760 | 5.860 | 76,556 | +0.06(+1.03%) |
Jul 30, 2013 | 5.780 | 5.820 | 5.710 | 5.800 | 72,964 | +0.01(+0.17%) |
Jul 29, 2013 | 5.800 | 5.870 | 5.790 | 5.790 | 60,332 | +0.00(+0.00%) |
Jul 26, 2013 | 5.800 | 5.870 | 5.790 | 5.790 | 38,065 | -0.04(-0.69%) |
Jul 25, 2013 | 5.850 | 5.940 | 5.800 | 5.830 | 81,348 | -0.03(-0.51%) |
Jul 24, 2013 | 5.800 | 5.970 | 5.800 | 5.860 | 167,342 | +0.09(+1.56%) |
Jul 23, 2013 | 5.810 | 5.860 | 5.700 | 5.770 | 121,997 | -0.14(-2.37%) |
Jul 22, 2013 | 5.960 | 6.030 | 5.900 | 5.910 | 28,301 | -0.12(-1.99%) |
Jul 19, 2013 | 6.030 | 6.080 | 5.960 | 6.030 | 93,927 | -0.02(-0.33%) |
Jul 18, 2013 | 6.020 | 6.080 | 5.990 | 6.050 | 62,212 | +0.05(+0.83%) |
Jul 17, 2013 | 6.020 | 6.070 | 5.990 | 6.000 | 296,718 | +0.02(+0.33%) |
Jul 16, 2013 | 6.020 | 6.020 | 5.940 | 5.980 | 81,758 | -0.04(-0.66%) |
Jul 15, 2013 | 5.920 | 6.070 | 5.670 | 6.020 | 84,760 | +0.09(+1.52%) |
Jul 12, 2013 | 6.010 | 6.100 | 5.930 | 5.930 | 42,755 | -0.05(-0.84%) |
Jul 11, 2013 | 6.010 | 6.110 | 5.930 | 5.980 | 111,194 | -0.03(-0.50%) |
Jul 10, 2013 | 5.990 | 6.100 | 5.980 | 6.010 | 69,110 | +0.01(+0.17%) |
Jul 09, 2013 | 5.880 | 6.000 | 5.880 | 6.000 | 72,941 | +0.12(+2.04%) |
Jul 08, 2013 | 5.910 | 5.970 | 5.850 | 5.880 | 62,413 | -0.05(-0.84%) |
Jul 05, 2013 | 5.920 | 5.970 | 5.900 | 5.930 | 126,425 | +0.00(+0.00%) |
Jul 04, 2013 | 5.850 | 5.940 | 5.840 | 5.930 | 81,892 | +0.15(+2.60%) |
Jul 03, 2013 | 5.750 | 5.890 | 5.730 | 5.780 | 68,832 | +0.02(+0.35%) |