Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 6.347 | 6.414 | 6.147 | 6.205 | 0 | -0.17(-2.62%) |
Sep 26, 2013 | 6.255 | 6.447 | 6.138 | 6.372 | 63,655 | +0.19(+3.11%) |
Sep 25, 2013 | 6.280 | 6.414 | 6.138 | 6.180 | 84,546 | -0.07(-1.07%) |
Sep 24, 2013 | 6.238 | 6.364 | 6.105 | 6.247 | 58,976 | +0.03(+0.40%) |
Sep 23, 2013 | 6.288 | 6.389 | 6.155 | 6.222 | 57,245 | +0.06(+0.95%) |
Sep 20, 2013 | 6.288 | 6.380 | 6.072 | 6.163 | 0 | -0.12(-1.86%) |
Sep 19, 2013 | 6.472 | 6.481 | 6.172 | 6.280 | 46,211 | -0.19(-2.97%) |
Sep 18, 2013 | 6.263 | 6.673 | 6.255 | 6.472 | 0 | +0.23(+3.61%) |
Sep 17, 2013 | 6.038 | 6.247 | 6.021 | 6.247 | 0 | +0.27(+4.47%) |
Sep 16, 2013 | 5.771 | 6.021 | 5.771 | 5.979 | 0 | +0.21(+3.62%) |
Sep 13, 2013 | 5.779 | 5.938 | 5.721 | 5.771 | 0 | +0.08(+1.47%) |
Sep 12, 2013 | 5.754 | 5.929 | 5.687 | 5.687 | 0 | -0.08(-1.30%) |
Sep 11, 2013 | 5.829 | 5.988 | 5.662 | 5.762 | 0 | -0.10(-1.71%) |
Sep 10, 2013 | 6.055 | 6.105 | 5.804 | 5.863 | 129,337 | -0.18(-3.04%) |
Sep 09, 2013 | 6.055 | 6.138 | 6.021 | 6.046 | 0 | -0.01(-0.14%) |
Sep 06, 2013 | 6.105 | 6.147 | 5.888 | 6.055 | 0 | -0.03(-0.41%) |
Sep 05, 2013 | 6.163 | 6.222 | 5.954 | 6.080 | 0 | -0.10(-1.62%) |
Sep 04, 2013 | 5.904 | 6.330 | 5.854 | 6.180 | 0 | +0.27(+4.52%) |
Sep 03, 2013 | 5.779 | 5.946 | 5.704 | 5.913 | 0 | +0.19(+3.36%) |
Aug 30, 2013 | 5.721 | 5.838 | 5.612 | 5.721 | 0 | -0.02(-0.29%) |
Aug 29, 2013 | 5.737 | 5.846 | 5.662 | 5.737 | 68,911 | +0.01(+0.15%) |
Aug 28, 2013 | 5.779 | 5.854 | 5.687 | 5.729 | 0 | -0.07(-1.15%) |
Aug 27, 2013 | 5.921 | 6.055 | 5.787 | 5.796 | 103,315 | -0.21(-3.48%) |
Aug 26, 2013 | 6.013 | 6.071 | 5.846 | 6.005 | 0 | +0.05(+0.84%) |
Aug 23, 2013 | 5.821 | 6.180 | 5.821 | 5.954 | 0 | +0.11(+1.86%) |
Aug 22, 2013 | 5.654 | 5.879 | 5.654 | 5.846 | 39,263 | +0.22(+3.86%) |
Aug 21, 2013 | 5.587 | 5.737 | 5.529 | 5.629 | 0 | +0.01(+0.15%) |
Aug 20, 2013 | 5.529 | 5.696 | 5.529 | 5.620 | 43,501 | +0.11(+1.97%) |
Aug 19, 2013 | 5.537 | 5.687 | 5.512 | 5.512 | 61,706 | -0.06(-1.05%) |
Aug 16, 2013 | 5.537 | 5.629 | 5.512 | 5.570 | 0 | -0.01(-0.15%) |
Aug 15, 2013 | 5.670 | 5.846 | 5.537 | 5.579 | 93,381 | -0.18(-3.05%) |
Aug 14, 2013 | 5.712 | 5.846 | 5.637 | 5.754 | 64,289 | +0.03(+0.44%) |
Aug 13, 2013 | 5.670 | 5.787 | 5.645 | 5.729 | 86,462 | +0.03(+0.59%) |
Aug 12, 2013 | 5.704 | 5.879 | 5.679 | 5.696 | 85,068 | -0.08(-1.30%) |
Aug 09, 2013 | 5.821 | 5.896 | 5.679 | 5.771 | 100,302 | -0.05(-0.86%) |
Aug 08, 2013 | 6.005 | 6.155 | 5.787 | 5.821 | 310,446 | -0.27(-4.39%) |
Aug 07, 2013 | 5.637 | 6.263 | 5.211 | 6.088 | 1,189,266 | +1.19(+24.19%) |
Aug 06, 2013 | 5.086 | 5.086 | 4.752 | 4.902 | 87,359 | -0.18(-3.61%) |
Aug 05, 2013 | 5.086 | 5.136 | 5.036 | 5.086 | 49,826 | +0.00(+0.00%) |
Aug 02, 2013 | 5.036 | 5.153 | 5.036 | 5.086 | 37,393 | +0.02(+0.33%) |
Aug 01, 2013 | 5.103 | 5.224 | 5.053 | 5.069 | 83,425 | -0.03(-0.49%) |
Jul 31, 2013 | 5.136 | 5.378 | 5.069 | 5.094 | 0 | -0.03(-0.49%) |
Jul 30, 2013 | 5.103 | 5.153 | 5.094 | 5.119 | 0 | +0.06(+1.16%) |
Jul 29, 2013 | 5.094 | 5.144 | 5.061 | 5.061 | 0 | -0.03(-0.66%) |
Jul 26, 2013 | 5.111 | 5.261 | 5.011 | 5.094 | 0 | -0.08(-1.45%) |
Jul 25, 2013 | 5.094 | 5.169 | 5.002 | 5.169 | 0 | +0.08(+1.64%) |
Jul 24, 2013 | 5.094 | 5.224 | 5.069 | 5.086 | 0 | +0.03(+0.66%) |
Jul 23, 2013 | 5.103 | 5.103 | 4.994 | 5.053 | 0 | -0.02(-0.33%) |
Jul 22, 2013 | 4.944 | 5.153 | 4.877 | 5.069 | 0 | +0.02(+0.33%) |
Jul 19, 2013 | 5.053 | 5.103 | 5.002 | 5.053 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 5.011 | 5.111 | 5.011 | 5.053 | 0 | +0.08(+1.68%) |
Jul 17, 2013 | 5.086 | 5.086 | 4.536 | 4.969 | 53,018 | -0.08(-1.49%) |
Jul 16, 2013 | 5.027 | 5.186 | 5.027 | 5.044 | 0 | +0.03(+0.67%) |
Jul 15, 2013 | 5.077 | 5.128 | 4.977 | 5.011 | 0 | -0.10(-1.96%) |
Jul 12, 2013 | 5.136 | 5.261 | 5.061 | 5.111 | 0 | -0.05(-0.97%) |
Jul 11, 2013 | 5.061 | 5.328 | 5.002 | 5.161 | 0 | +0.12(+2.32%) |
Jul 10, 2013 | 4.969 | 5.053 | 4.802 | 5.044 | 0 | +0.08(+1.51%) |
Jul 09, 2013 | 4.886 | 5.078 | 4.944 | 4.969 | 0 | -0.04(-0.83%) |
Jul 08, 2013 | 5.011 | 5.032 | 4.911 | 5.011 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 5.011 | 5.036 | 4.952 | 5.011 | 0 | +0.08(+1.70%) |
Jul 03, 2013 | 4.869 | 4.927 | 4.769 | 4.927 | 0 | +0.03(+0.51%) |
Jul 02, 2013 | 5.002 | 5.057 | 4.885 | 4.902 | 0 | -0.12(-2.33%) |