Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.886 | 5.896 | 5.862 | 5.896 | 21,573 | +0.00(+0.00%) |
Aug 29, 2013 | 5.896 | 5.920 | 5.862 | 5.896 | 6,627 | +0.00(+0.06%) |
Aug 28, 2013 | 5.893 | 5.893 | 5.862 | 5.893 | 18,084 | +0.03(+0.47%) |
Aug 27, 2013 | 5.879 | 5.910 | 5.841 | 5.865 | 71,431 | -0.07(-1.16%) |
Aug 26, 2013 | 5.937 | 5.937 | 5.934 | 5.934 | 3,028 | +0.02(+0.29%) |
Aug 23, 2013 | 5.974 | 5.974 | 5.899 | 5.917 | 6,199 | +0.01(+0.12%) |
Aug 22, 2013 | 5.889 | 5.934 | 5.857 | 5.910 | 22,203 | +0.06(+1.06%) |
Aug 21, 2013 | 5.896 | 5.910 | 5.795 | 5.848 | 59,908 | -0.09(-1.44%) |
Aug 20, 2013 | 5.910 | 5.951 | 5.903 | 5.934 | 17,065 | +0.07(+1.11%) |
Aug 19, 2013 | 5.999 | 5.999 | 5.865 | 5.869 | 29,014 | -0.10(-1.61%) |
Aug 16, 2013 | 6.009 | 6.038 | 5.965 | 5.965 | 27,322 | -0.04(-0.68%) |
Aug 15, 2013 | 6.033 | 6.033 | 6.006 | 6.006 | 4,154 | -0.06(-1.02%) |
Aug 14, 2013 | 6.033 | 6.070 | 6.033 | 6.067 | 24,630 | +0.03(+0.57%) |
Aug 13, 2013 | 6.047 | 6.047 | 5.992 | 6.033 | 23,982 | +0.01(+0.17%) |
Aug 12, 2013 | 6.009 | 6.023 | 5.989 | 6.023 | 16,829 | +0.01(+0.23%) |
Aug 09, 2013 | 6.001 | 6.013 | 5.985 | 6.009 | 9,437 | +0.01(+0.23%) |
Aug 08, 2013 | 5.978 | 6.033 | 5.968 | 5.995 | 57,023 | -0.00(-0.06%) |
Aug 07, 2013 | 5.989 | 6.050 | 5.961 | 5.999 | 18,813 | -0.02(-0.40%) |
Aug 06, 2013 | 6.054 | 6.054 | 5.985 | 6.023 | 23,737 | -0.01(-0.17%) |
Aug 05, 2013 | 6.033 | 6.050 | 5.999 | 6.033 | 198,002 | +0.00(+0.00%) |
Aug 02, 2013 | 5.992 | 6.061 | 5.985 | 6.033 | 9,157 | -0.02(-0.40%) |
Aug 01, 2013 | 5.992 | 6.071 | 5.992 | 6.057 | 48,767 | +0.07(+1.14%) |
Jul 31, 2013 | 5.927 | 5.992 | 5.906 | 5.989 | 70,189 | +0.04(+0.63%) |
Jul 30, 2013 | 5.985 | 5.992 | 5.951 | 5.951 | 4,346 | -0.02(-0.34%) |
Jul 29, 2013 | 5.967 | 5.985 | 5.947 | 5.971 | 29,318 | -0.01(-0.17%) |
Jul 26, 2013 | 5.960 | 5.992 | 5.960 | 5.982 | 41,293 | +0.03(+0.46%) |
Jul 25, 2013 | 5.930 | 5.954 | 5.930 | 5.954 | 5,717 | +0.02(+0.30%) |
Jul 24, 2013 | 5.992 | 5.992 | 5.930 | 5.936 | 15,546 | -0.03(-0.48%) |
Jul 23, 2013 | 6.014 | 6.014 | 5.965 | 5.965 | 7,511 | +0.01(+0.23%) |
Jul 22, 2013 | 5.934 | 6.019 | 5.913 | 5.951 | 20,674 | +0.04(+0.64%) |
Jul 19, 2013 | 5.930 | 5.971 | 5.865 | 5.913 | 46,162 | -0.06(-1.03%) |
Jul 18, 2013 | 5.975 | 5.975 | 5.917 | 5.975 | 28,046 | +0.05(+0.93%) |
Jul 17, 2013 | 5.913 | 5.975 | 5.913 | 5.920 | 22,010 | -0.02(-0.40%) |
Jul 16, 2013 | 5.965 | 5.965 | 5.903 | 5.944 | 5,446 | +0.01(+0.17%) |
Jul 15, 2013 | 5.899 | 5.971 | 5.899 | 5.934 | 20,674 | +0.05(+0.91%) |
Jul 12, 2013 | 5.913 | 5.934 | 5.880 | 5.880 | 2,368 | -0.03(-0.51%) |
Jul 11, 2013 | 5.893 | 5.917 | 5.882 | 5.910 | 16,502 | +0.02(+0.41%) |
Jul 10, 2013 | 5.872 | 5.886 | 5.827 | 5.886 | 14,597 | -0.02(-0.35%) |
Jul 09, 2013 | 5.869 | 5.906 | 5.834 | 5.906 | 52,393 | +0.04(+0.70%) |
Jul 08, 2013 | 5.992 | 5.992 | 5.865 | 5.865 | 3,646 | -0.02(-0.35%) |
Jul 05, 2013 | 5.851 | 5.886 | 5.851 | 5.886 | 49,301 | +0.03(+0.53%) |
Jul 03, 2013 | 5.851 | 5.865 | 5.845 | 5.855 | 4,084 | +0.00(+0.00%) |
Jul 02, 2013 | 5.817 | 5.865 | 5.800 | 5.855 | 51,329 | +0.00(+0.06%) |
Jul 01, 2013 | 5.810 | 5.858 | 5.803 | 5.851 | 39,260 | +0.05(+0.83%) |
Jun 28, 2013 | 5.759 | 5.810 | 5.759 | 5.803 | 9,752 | +0.06(+1.07%) |
Jun 26, 2013 | 5.670 | 5.793 | 5.670 | 5.742 | 70,437 | +0.09(+1.64%) |
Jun 25, 2013 | 5.749 | 5.773 | 5.581 | 5.649 | 222,174 | -0.09(-1.55%) |
Jun 24, 2013 | 5.694 | 5.742 | 5.669 | 5.738 | 17,795 | -0.08(-1.36%) |
Jun 21, 2013 | 5.824 | 5.827 | 5.793 | 5.817 | 14,539 | -0.01(-0.18%) |
Jun 20, 2013 | 5.879 | 5.896 | 5.814 | 5.827 | 16,753 | -0.07(-1.24%) |
Jun 19, 2013 | 5.937 | 5.937 | 5.901 | 5.901 | 14,889 | -0.04(-0.73%) |
Jun 18, 2013 | 5.903 | 5.944 | 5.879 | 5.944 | 24,490 | +0.03(+0.52%) |
Jun 17, 2013 | 5.947 | 5.947 | 5.899 | 5.913 | 46,413 | -0.03(-0.58%) |
Jun 14, 2013 | 5.958 | 5.985 | 5.937 | 5.947 | 22,001 | +0.02(+0.29%) |
Jun 13, 2013 | 5.882 | 5.930 | 5.882 | 5.930 | 26,544 | +0.05(+0.82%) |
Jun 12, 2013 | 5.965 | 5.978 | 5.882 | 5.882 | 29,239 | -0.06(-1.04%) |
Jun 11, 2013 | 5.920 | 5.965 | 5.896 | 5.944 | 34,277 | +0.01(+0.12%) |
Jun 10, 2013 | 5.999 | 5.999 | 5.913 | 5.937 | 27,121 | -0.08(-1.26%) |
Jun 07, 2013 | 5.992 | 6.030 | 5.955 | 6.013 | 43,058 | +0.04(+0.69%) |
Jun 06, 2013 | 6.019 | 6.026 | 5.971 | 5.971 | 18,588 | -0.01(-0.11%) |
Jun 05, 2013 | 6.037 | 6.064 | 5.975 | 5.978 | 21,389 | -0.04(-0.73%) |
Jun 04, 2013 | 6.013 | 6.033 | 5.985 | 6.022 | 11,566 | +0.02(+0.39%) |