Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.573 | 5.649 | 5.434 | 5.580 | 0 | -0.09(-1.59%) |
Aug 29, 2013 | 5.496 | 5.698 | 5.462 | 5.670 | 52,649 | +0.15(+2.64%) |
Aug 28, 2013 | 5.309 | 5.601 | 5.309 | 5.524 | 0 | +0.25(+4.75%) |
Aug 27, 2013 | 5.392 | 5.420 | 5.260 | 5.274 | 159,790 | -0.16(-2.94%) |
Aug 26, 2013 | 5.594 | 5.595 | 5.246 | 5.434 | 0 | -0.16(-2.86%) |
Aug 23, 2013 | 5.719 | 5.719 | 5.587 | 5.594 | 0 | -0.11(-1.95%) |
Aug 22, 2013 | 5.705 | 5.879 | 5.684 | 5.705 | 99,297 | +0.00(+0.00%) |
Aug 21, 2013 | 5.754 | 5.816 | 5.705 | 5.705 | 0 | -0.05(-0.85%) |
Aug 20, 2013 | 5.656 | 5.768 | 5.656 | 5.754 | 28,744 | +0.11(+1.97%) |
Aug 19, 2013 | 5.566 | 5.677 | 5.566 | 5.643 | 79,339 | +0.06(+1.12%) |
Aug 16, 2013 | 5.656 | 5.684 | 5.566 | 5.580 | 0 | -0.12(-2.08%) |
Aug 15, 2013 | 5.775 | 5.809 | 5.684 | 5.698 | 65,388 | -0.15(-2.62%) |
Aug 14, 2013 | 5.747 | 5.879 | 5.740 | 5.851 | 34,068 | +0.08(+1.33%) |
Aug 13, 2013 | 5.705 | 5.782 | 5.676 | 5.775 | 20,909 | +0.06(+0.97%) |
Aug 12, 2013 | 5.691 | 5.740 | 5.670 | 5.719 | 62,689 | +0.01(+0.24%) |
Aug 09, 2013 | 5.809 | 5.809 | 5.705 | 5.705 | 81,480 | -0.15(-2.50%) |
Aug 08, 2013 | 6.025 | 6.025 | 5.830 | 5.851 | 47,998 | -0.14(-2.32%) |
Aug 07, 2013 | 6.143 | 6.189 | 5.983 | 5.990 | 53,081 | -0.19(-3.04%) |
Aug 06, 2013 | 6.324 | 6.324 | 6.178 | 6.178 | 25,934 | -0.15(-2.31%) |
Aug 05, 2013 | 6.241 | 6.331 | 6.227 | 6.324 | 104,929 | +0.06(+0.89%) |
Aug 02, 2013 | 6.269 | 6.324 | 6.192 | 6.269 | 47,960 | -0.06(-0.88%) |
Aug 01, 2013 | 6.366 | 6.366 | 6.276 | 6.324 | 36,461 | +0.02(+0.33%) |
Jul 31, 2013 | 6.310 | 6.373 | 6.220 | 6.303 | 0 | -0.01(-0.11%) |
Jul 30, 2013 | 6.331 | 6.387 | 6.262 | 6.310 | 0 | -0.02(-0.33%) |
Jul 29, 2013 | 6.359 | 6.380 | 6.255 | 6.331 | 0 | -0.06(-0.87%) |
Jul 26, 2013 | 6.373 | 6.436 | 6.227 | 6.387 | 0 | -0.05(-0.76%) |
Jul 25, 2013 | 6.310 | 6.436 | 6.276 | 6.436 | 0 | +0.13(+1.98%) |
Jul 24, 2013 | 6.297 | 6.331 | 6.262 | 6.310 | 0 | +0.03(+0.55%) |
Jul 23, 2013 | 6.317 | 6.331 | 6.262 | 6.276 | 0 | -0.03(-0.55%) |
Jul 22, 2013 | 6.199 | 6.324 | 6.150 | 6.310 | 0 | +0.13(+2.02%) |
Jul 19, 2013 | 6.157 | 6.241 | 6.130 | 6.185 | 0 | +0.03(+0.45%) |
Jul 18, 2013 | 6.234 | 6.234 | 6.123 | 6.157 | 0 | -0.02(-0.34%) |
Jul 17, 2013 | 6.324 | 6.331 | 6.164 | 6.178 | 41,977 | -0.15(-2.31%) |
Jul 16, 2013 | 6.241 | 6.324 | 6.213 | 6.324 | 0 | +0.12(+1.91%) |
Jul 15, 2013 | 6.248 | 6.283 | 6.185 | 6.206 | 0 | -0.01(-0.22%) |
Jul 12, 2013 | 6.220 | 6.297 | 6.109 | 6.220 | 0 | -0.02(-0.33%) |
Jul 11, 2013 | 6.234 | 6.262 | 6.199 | 6.241 | 0 | +0.01(+0.22%) |
Jul 10, 2013 | 6.199 | 6.227 | 6.171 | 6.227 | 0 | +0.01(+0.11%) |
Jul 09, 2013 | 6.227 | 6.227 | 6.137 | 6.220 | 0 | -0.01(-0.11%) |
Jul 08, 2013 | 6.192 | 6.234 | 5.990 | 6.227 | 0 | +0.01(+0.22%) |
Jul 05, 2013 | 6.123 | 6.234 | 6.074 | 6.213 | 0 | +0.10(+1.59%) |
Jul 03, 2013 | 6.109 | 6.123 | 6.018 | 6.116 | 0 | -0.01(-0.11%) |
Jul 02, 2013 | 6.102 | 6.157 | 5.997 | 6.123 | 0 | +0.03(+0.46%) |
Jul 01, 2013 | 6.039 | 6.123 | 5.963 | 6.095 | 0 | +0.05(+0.81%) |
Jun 28, 2013 | 5.823 | 6.067 | 5.803 | 6.046 | 243,943 | +0.19(+3.21%) |
Jun 27, 2013 | 5.747 | 5.858 | 5.747 | 5.858 | 0 | +0.16(+2.81%) |
Jun 26, 2013 | 5.830 | 5.830 | 5.691 | 5.698 | 0 | -0.06(-0.97%) |
Jun 25, 2013 | 5.809 | 5.816 | 5.719 | 5.754 | 0 | -0.02(-0.36%) |
Jun 24, 2013 | 5.796 | 5.858 | 5.768 | 5.775 | 0 | -0.10(-1.66%) |
Jun 21, 2013 | 5.809 | 5.879 | 5.761 | 5.872 | 122,258 | +0.09(+1.56%) |
Jun 20, 2013 | 5.775 | 5.844 | 5.768 | 5.782 | 0 | -0.08(-1.31%) |
Jun 19, 2013 | 5.879 | 5.914 | 5.809 | 5.858 | 0 | -0.01(-0.24%) |
Jun 18, 2013 | 5.900 | 5.907 | 5.775 | 5.872 | 0 | -0.01(-0.12%) |
Jun 17, 2013 | 5.858 | 5.886 | 5.754 | 5.879 | 0 | +0.07(+1.20%) |
Jun 14, 2013 | 5.886 | 5.886 | 5.782 | 5.809 | 0 | -0.09(-1.53%) |
Jun 13, 2013 | 5.865 | 5.914 | 5.816 | 5.900 | 37,194 | +0.02(+0.35%) |
Jun 12, 2013 | 5.983 | 5.983 | 5.879 | 5.879 | 19,919 | -0.08(-1.29%) |
Jun 11, 2013 | 5.997 | 6.070 | 5.949 | 5.956 | 17,364 | -0.13(-2.06%) |
Jun 10, 2013 | 5.956 | 6.088 | 5.914 | 6.081 | 0 | +0.13(+2.22%) |
Jun 07, 2013 | 5.879 | 6.053 | 5.858 | 5.949 | 0 | +0.12(+2.03%) |
Jun 06, 2013 | 5.782 | 5.830 | 5.747 | 5.830 | 41,952 | +0.03(+0.60%) |
Jun 05, 2013 | 5.865 | 5.914 | 5.782 | 5.796 | 0 | -0.07(-1.19%) |
Jun 04, 2013 | 5.886 | 5.907 | 5.803 | 5.865 | 0 | -0.03(-0.47%) |