Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.640 | 5.670 | 5.600 | 5.620 | 0 | -0.04(-0.71%) |
Aug 29, 2013 | 5.560 | 5.660 | 5.560 | 5.660 | 187,326 | +0.09(+1.71%) |
Aug 28, 2013 | 5.470 | 5.580 | 5.470 | 5.565 | 0 | +0.08(+1.55%) |
Aug 27, 2013 | 5.610 | 5.670 | 5.480 | 5.480 | 299,220 | -0.20(-3.52%) |
Aug 26, 2013 | 5.680 | 5.730 | 5.650 | 5.680 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 5.750 | 5.750 | 5.660 | 5.680 | 0 | -0.05(-0.87%) |
Aug 22, 2013 | 5.640 | 5.740 | 5.590 | 5.730 | 150,068 | +0.12(+2.14%) |
Aug 21, 2013 | 5.660 | 5.660 | 5.560 | 5.610 | 0 | -0.06(-1.06%) |
Aug 20, 2013 | 5.490 | 5.670 | 5.490 | 5.670 | 220,555 | +0.18(+3.28%) |
Aug 19, 2013 | 5.510 | 5.590 | 5.490 | 5.490 | 280,019 | -0.01(-0.18%) |
Aug 16, 2013 | 5.550 | 5.640 | 5.490 | 5.500 | 0 | -0.09(-1.61%) |
Aug 15, 2013 | 5.720 | 5.730 | 5.590 | 5.590 | 259,837 | -0.18(-3.12%) |
Aug 14, 2013 | 5.750 | 5.830 | 5.730 | 5.770 | 312,124 | +0.02(+0.35%) |
Aug 13, 2013 | 5.670 | 5.760 | 5.630 | 5.750 | 221,430 | +0.07(+1.23%) |
Aug 12, 2013 | 5.690 | 5.730 | 5.660 | 5.680 | 195,901 | -0.02(-0.35%) |
Aug 09, 2013 | 5.730 | 5.770 | 5.700 | 5.700 | 205,032 | -0.03(-0.52%) |
Aug 08, 2013 | 5.560 | 5.760 | 5.550 | 5.730 | 366,011 | +0.17(+3.06%) |
Aug 07, 2013 | 5.630 | 5.690 | 5.560 | 5.560 | 322,147 | -0.09(-1.59%) |
Aug 06, 2013 | 5.720 | 5.749 | 5.600 | 5.650 | 302,427 | -0.07(-1.22%) |
Aug 05, 2013 | 5.780 | 5.800 | 5.710 | 5.720 | 330,837 | -0.06(-1.04%) |
Aug 02, 2013 | 5.710 | 5.790 | 5.690 | 5.780 | 623,326 | +0.07(+1.23%) |
Aug 01, 2013 | 5.720 | 5.840 | 5.660 | 5.710 | 501,691 | +0.02(+0.35%) |
Jul 31, 2013 | 5.560 | 5.760 | 5.550 | 5.690 | 0 | +0.10(+1.79%) |
Jul 30, 2013 | 5.530 | 5.780 | 5.410 | 5.590 | 0 | -0.25(-4.28%) |
Jul 29, 2013 | 5.800 | 5.870 | 5.800 | 5.840 | 0 | +0.04(+0.69%) |
Jul 26, 2013 | 5.710 | 5.850 | 5.710 | 5.800 | 0 | +0.04(+0.69%) |
Jul 25, 2013 | 5.670 | 5.770 | 5.660 | 5.760 | 0 | +0.09(+1.59%) |
Jul 24, 2013 | 5.690 | 5.700 | 5.610 | 5.670 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 5.830 | 5.830 | 5.670 | 5.670 | 0 | -0.15(-2.58%) |
Jul 22, 2013 | 5.900 | 5.900 | 5.820 | 5.820 | 0 | -0.06(-1.02%) |
Jul 19, 2013 | 5.900 | 5.930 | 5.860 | 5.880 | 0 | -0.03(-0.51%) |
Jul 18, 2013 | 5.980 | 6.030 | 5.910 | 5.910 | 0 | -0.08(-1.34%) |
Jul 17, 2013 | 6.030 | 6.065 | 5.940 | 5.990 | 512,474 | +0.00(+0.00%) |
Jul 16, 2013 | 5.910 | 6.020 | 5.860 | 5.990 | 0 | +0.07(+1.18%) |
Jul 15, 2013 | 5.950 | 6.005 | 5.890 | 5.920 | 0 | -0.02(-0.34%) |
Jul 12, 2013 | 5.900 | 5.960 | 5.890 | 5.940 | 0 | +0.03(+0.51%) |
Jul 11, 2013 | 5.900 | 5.950 | 5.830 | 5.910 | 0 | +0.07(+1.20%) |
Jul 10, 2013 | 5.900 | 5.910 | 5.800 | 5.840 | 0 | -0.05(-0.85%) |
Jul 09, 2013 | 5.810 | 6.020 | 5.790 | 5.890 | 0 | +0.12(+2.08%) |
Jul 08, 2013 | 5.810 | 5.900 | 5.730 | 5.770 | 0 | -0.04(-0.69%) |
Jul 05, 2013 | 5.800 | 5.820 | 5.740 | 5.810 | 0 | +0.08(+1.40%) |
Jul 03, 2013 | 5.620 | 5.760 | 5.620 | 5.730 | 0 | +0.11(+1.96%) |
Jul 02, 2013 | 5.710 | 5.800 | 5.610 | 5.620 | 0 | -0.10(-1.75%) |
Jul 01, 2013 | 5.680 | 5.780 | 5.630 | 5.720 | 0 | +0.10(+1.78%) |
Jun 28, 2013 | 5.550 | 5.700 | 5.535 | 5.620 | 1,491,962 | +0.04(+0.72%) |
Jun 27, 2013 | 5.520 | 5.620 | 5.470 | 5.580 | 0 | +0.11(+2.01%) |
Jun 26, 2013 | 5.460 | 5.500 | 5.460 | 5.470 | 0 | +0.05(+0.92%) |
Jun 25, 2013 | 5.380 | 5.470 | 5.350 | 5.420 | 0 | +0.07(+1.31%) |
Jun 24, 2013 | 5.330 | 5.380 | 5.270 | 5.350 | 0 | -0.04(-0.74%) |
Jun 21, 2013 | 5.500 | 5.540 | 5.380 | 5.390 | 1,290,763 | -0.08(-1.46%) |
Jun 20, 2013 | 5.760 | 5.810 | 5.470 | 5.470 | 0 | -0.34(-5.85%) |
Jun 19, 2013 | 5.920 | 5.960 | 5.810 | 5.810 | 0 | -0.10(-1.69%) |
Jun 18, 2013 | 5.850 | 5.950 | 5.830 | 5.910 | 0 | +0.05(+0.85%) |
Jun 17, 2013 | 5.990 | 6.060 | 5.850 | 5.860 | 0 | -0.08(-1.35%) |
Jun 14, 2013 | 6.030 | 6.030 | 5.890 | 5.940 | 0 | -0.08(-1.33%) |
Jun 13, 2013 | 5.960 | 6.050 | 5.940 | 6.020 | 855,943 | +0.06(+1.01%) |
Jun 12, 2013 | 6.130 | 6.150 | 5.960 | 5.960 | 262,072 | -0.12(-2.05%) |
Jun 11, 2013 | 6.130 | 6.130 | 6.050 | 6.085 | 261,115 | -0.08(-1.38%) |
Jun 10, 2013 | 6.220 | 6.240 | 6.100 | 6.170 | 0 | -0.05(-0.80%) |
Jun 07, 2013 | 6.190 | 6.230 | 6.114 | 6.220 | 0 | +0.08(+1.30%) |
Jun 06, 2013 | 6.080 | 6.150 | 6.030 | 6.140 | 507,999 | +0.08(+1.32%) |
Jun 05, 2013 | 6.020 | 6.091 | 6.000 | 6.060 | 0 | +0.04(+0.66%) |
Jun 04, 2013 | 6.070 | 6.090 | 5.990 | 6.020 | 0 | -0.04(-0.66%) |