Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.845 | 5.858 | 5.726 | 5.752 | 21,597 | -0.11(-1.91%) |
Aug 29, 2013 | 5.798 | 5.878 | 5.798 | 5.864 | 5,648 | +0.06(+1.02%) |
Aug 28, 2013 | 5.812 | 5.831 | 5.798 | 5.805 | 5,934 | +0.01(+0.11%) |
Aug 27, 2013 | 5.897 | 5.897 | 5.746 | 5.798 | 27,601 | -0.17(-2.88%) |
Aug 26, 2013 | 5.950 | 6.030 | 5.924 | 5.970 | 17,666 | +0.01(+0.22%) |
Aug 23, 2013 | 5.713 | 5.990 | 5.713 | 5.957 | 12,172 | +0.30(+5.25%) |
Aug 22, 2013 | 5.580 | 5.660 | 5.574 | 5.660 | 4,631 | +0.15(+2.63%) |
Aug 21, 2013 | 5.506 | 5.640 | 5.495 | 5.514 | 7,425 | -0.18(-3.24%) |
Aug 20, 2013 | 5.561 | 5.818 | 5.561 | 5.699 | 15,105 | +0.23(+4.23%) |
Aug 19, 2013 | 5.620 | 5.620 | 5.468 | 5.468 | 8,098 | -0.03(-0.60%) |
Aug 16, 2013 | 5.561 | 5.620 | 5.396 | 5.501 | 17,227 | -0.10(-1.77%) |
Aug 15, 2013 | 5.858 | 5.884 | 5.587 | 5.600 | 15,734 | -0.36(-5.99%) |
Aug 14, 2013 | 6.043 | 6.049 | 5.917 | 5.957 | 5,401 | -0.07(-1.10%) |
Aug 13, 2013 | 5.982 | 6.036 | 5.982 | 6.023 | 2,480 | +0.07(+1.11%) |
Aug 12, 2013 | 5.950 | 6.056 | 5.911 | 5.957 | 35,732 | -0.03(-0.44%) |
Aug 09, 2013 | 5.977 | 6.016 | 5.944 | 5.983 | 7,820 | +0.00(+0.00%) |
Aug 08, 2013 | 5.963 | 6.033 | 5.911 | 5.983 | 42,443 | +0.09(+1.46%) |
Aug 07, 2013 | 5.950 | 6.016 | 5.884 | 5.897 | 13,097 | -0.06(-1.00%) |
Aug 06, 2013 | 5.950 | 6.023 | 5.950 | 5.957 | 8,646 | -0.03(-0.55%) |
Aug 05, 2013 | 5.950 | 5.990 | 5.950 | 5.990 | 6,826 | +0.01(+0.11%) |
Aug 02, 2013 | 6.003 | 6.077 | 5.950 | 5.983 | 13,377 | -0.07(-1.09%) |
Aug 01, 2013 | 6.010 | 6.075 | 5.963 | 6.049 | 8,395 | +0.10(+1.66%) |
Jul 31, 2013 | 5.884 | 5.970 | 5.874 | 5.950 | 16,989 | +0.01(+0.22%) |
Jul 30, 2013 | 6.016 | 6.016 | 5.858 | 5.937 | 11,491 | -0.02(-0.33%) |
Jul 29, 2013 | 5.970 | 5.990 | 5.931 | 5.957 | 4,571 | -0.01(-0.11%) |
Jul 26, 2013 | 5.983 | 5.983 | 5.865 | 5.963 | 5,008 | -0.12(-1.95%) |
Jul 25, 2013 | 5.924 | 6.089 | 5.878 | 6.082 | 19,416 | +0.23(+3.94%) |
Jul 24, 2013 | 5.924 | 5.924 | 5.805 | 5.852 | 28,868 | -0.13(-2.20%) |
Jul 23, 2013 | 6.233 | 6.233 | 5.759 | 5.983 | 34,198 | -0.20(-3.30%) |
Jul 22, 2013 | 6.089 | 6.194 | 6.049 | 6.187 | 16,912 | +0.12(+1.95%) |
Jul 19, 2013 | 6.121 | 6.153 | 6.010 | 6.069 | 42,280 | -0.08(-1.28%) |
Jul 18, 2013 | 6.023 | 6.181 | 6.023 | 6.148 | 47,930 | +0.15(+2.52%) |
Jul 17, 2013 | 5.990 | 6.029 | 5.990 | 5.996 | 22,032 | +0.02(+0.33%) |
Jul 16, 2013 | 5.944 | 5.983 | 5.924 | 5.977 | 20,736 | +0.05(+0.89%) |
Jul 15, 2013 | 5.924 | 5.957 | 5.911 | 5.924 | 26,703 | +0.04(+0.67%) |
Jul 12, 2013 | 5.792 | 5.891 | 5.792 | 5.884 | 9,683 | +0.05(+0.90%) |
Jul 11, 2013 | 5.924 | 5.924 | 5.792 | 5.832 | 31,425 | +0.04(+0.68%) |
Jul 10, 2013 | 5.674 | 5.805 | 5.641 | 5.792 | 21,533 | +0.10(+1.73%) |
Jul 09, 2013 | 5.654 | 5.726 | 5.595 | 5.694 | 19,131 | +0.01(+0.23%) |
Jul 08, 2013 | 5.700 | 5.733 | 5.661 | 5.680 | 30,991 | -0.01(-0.23%) |
Jul 05, 2013 | 5.430 | 5.694 | 5.364 | 5.694 | 18,630 | +0.38(+7.05%) |
Jul 03, 2013 | 5.345 | 5.366 | 5.312 | 5.318 | 4,694 | +0.01(+0.12%) |
Jul 02, 2013 | 5.351 | 5.397 | 5.299 | 5.312 | 11,765 | -0.01(-0.12%) |
Jul 01, 2013 | 5.239 | 5.325 | 5.239 | 5.318 | 35,811 | +0.04(+0.75%) |
Jun 28, 2013 | 5.147 | 5.305 | 5.121 | 5.279 | 239,791 | +0.14(+2.69%) |
Jun 27, 2013 | 4.864 | 5.364 | 4.864 | 5.141 | 51,903 | +0.31(+6.40%) |
Jun 26, 2013 | 4.858 | 4.877 | 4.779 | 4.831 | 8,106 | +0.00(+0.00%) |
Jun 25, 2013 | 4.765 | 4.844 | 4.719 | 4.831 | 19,372 | +0.10(+2.09%) |
Jun 24, 2013 | 4.693 | 4.759 | 4.634 | 4.733 | 22,094 | +0.00(+0.00%) |
Jun 21, 2013 | 4.568 | 4.746 | 4.542 | 4.733 | 75,655 | +0.20(+4.35%) |
Jun 20, 2013 | 4.568 | 4.588 | 4.535 | 4.535 | 17,207 | -0.09(-1.85%) |
Jun 19, 2013 | 4.739 | 4.752 | 4.561 | 4.621 | 22,263 | -0.12(-2.50%) |
Jun 18, 2013 | 4.719 | 4.739 | 4.601 | 4.739 | 17,428 | +0.05(+1.12%) |
Jun 17, 2013 | 4.706 | 4.706 | 4.614 | 4.687 | 12,947 | +0.01(+0.28%) |
Jun 14, 2013 | 4.706 | 4.706 | 4.640 | 4.673 | 8,664 | -0.03(-0.56%) |
Jun 13, 2013 | 4.627 | 4.719 | 4.562 | 4.700 | 10,051 | +0.09(+2.00%) |
Jun 12, 2013 | 4.805 | 4.838 | 4.601 | 4.608 | 15,163 | -0.21(-4.37%) |
Jun 11, 2013 | 4.877 | 4.884 | 4.818 | 4.818 | 4,032 | -0.10(-2.01%) |
Jun 10, 2013 | 4.891 | 4.956 | 4.891 | 4.917 | 5,961 | -0.01(-0.13%) |
Jun 07, 2013 | 5.049 | 5.049 | 4.852 | 4.923 | 19,426 | -0.09(-1.71%) |
Jun 06, 2013 | 5.049 | 5.049 | 4.917 | 5.009 | 13,808 | -0.01(-0.13%) |
Jun 05, 2013 | 5.147 | 5.147 | 5.009 | 5.016 | 11,654 | -0.15(-2.93%) |
Jun 04, 2013 | 5.180 | 5.200 | 5.016 | 5.167 | 82,781 | +0.02(+0.38%) |