Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.700 | 5.782 | 5.700 | 5.732 | 124,215 | -0.03(-0.44%) |
Sep 27, 2013 | 5.687 | 5.770 | 5.687 | 5.757 | 101,825 | +0.03(+0.44%) |
Sep 26, 2013 | 5.713 | 5.738 | 5.672 | 5.732 | 145,657 | +0.01(+0.22%) |
Sep 25, 2013 | 5.719 | 5.751 | 5.687 | 5.719 | 160,581 | -0.01(-0.22%) |
Sep 24, 2013 | 5.706 | 5.744 | 5.662 | 5.732 | 181,583 | +0.04(+0.67%) |
Sep 23, 2013 | 5.643 | 5.694 | 5.624 | 5.694 | 147,181 | +0.03(+0.56%) |
Sep 20, 2013 | 5.776 | 5.789 | 5.612 | 5.662 | 439,218 | -0.09(-1.65%) |
Sep 19, 2013 | 5.738 | 5.757 | 5.691 | 5.757 | 132,728 | +0.01(+0.22%) |
Sep 18, 2013 | 5.580 | 5.757 | 5.561 | 5.744 | 192,602 | +0.17(+3.06%) |
Sep 17, 2013 | 5.542 | 5.612 | 5.523 | 5.574 | 177,228 | +0.04(+0.80%) |
Sep 16, 2013 | 5.536 | 5.561 | 5.510 | 5.529 | 289,838 | +0.02(+0.34%) |
Sep 13, 2013 | 5.523 | 5.536 | 5.479 | 5.510 | 237,170 | -0.02(-0.34%) |
Sep 12, 2013 | 5.567 | 5.567 | 5.517 | 5.529 | 215,870 | -0.04(-0.68%) |
Sep 11, 2013 | 5.643 | 5.643 | 5.548 | 5.567 | 297,377 | -0.07(-1.23%) |
Sep 10, 2013 | 5.713 | 5.725 | 5.605 | 5.637 | 156,671 | -0.08(-1.33%) |
Sep 09, 2013 | 5.637 | 5.713 | 5.590 | 5.713 | 142,692 | +0.08(+1.46%) |
Sep 06, 2013 | 5.649 | 5.713 | 5.593 | 5.631 | 95,881 | +0.01(+0.11%) |
Sep 05, 2013 | 5.624 | 5.668 | 5.536 | 5.624 | 145,771 | -0.01(-0.11%) |
Sep 04, 2013 | 5.656 | 5.706 | 5.624 | 5.631 | 97,995 | -0.02(-0.34%) |
Sep 03, 2013 | 5.719 | 5.751 | 5.599 | 5.649 | 207,523 | -0.03(-0.45%) |
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%) |