Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.010 | 6.010 | 5.651 | 5.710 | 0 | -0.32(-5.31%) |
Aug 29, 2013 | 5.970 | 6.050 | 5.970 | 6.030 | 31,689 | +0.05(+0.84%) |
Aug 28, 2013 | 6.100 | 6.140 | 5.940 | 5.980 | 0 | -0.11(-1.81%) |
Aug 27, 2013 | 6.000 | 6.125 | 6.000 | 6.090 | 214,413 | +0.00(+0.00%) |
Aug 26, 2013 | 5.980 | 6.150 | 5.980 | 6.090 | 0 | +0.11(+1.84%) |
Aug 23, 2013 | 5.930 | 6.020 | 5.930 | 5.980 | 0 | +0.05(+0.84%) |
Aug 22, 2013 | 5.770 | 5.960 | 5.668 | 5.930 | 54,426 | +0.16(+2.77%) |
Aug 21, 2013 | 5.710 | 5.850 | 5.681 | 5.770 | 0 | +0.02(+0.35%) |
Aug 20, 2013 | 5.670 | 5.860 | 5.660 | 5.750 | 97,370 | +0.08(+1.41%) |
Aug 19, 2013 | 5.530 | 5.720 | 5.320 | 5.670 | 64,430 | +0.16(+2.90%) |
Aug 16, 2013 | 5.650 | 5.760 | 5.500 | 5.510 | 0 | -0.17(-2.99%) |
Aug 15, 2013 | 5.810 | 5.810 | 5.670 | 5.680 | 72,119 | -0.24(-4.05%) |
Aug 14, 2013 | 5.910 | 5.960 | 5.820 | 5.920 | 88,348 | +0.03(+0.51%) |
Aug 13, 2013 | 5.890 | 5.980 | 5.870 | 5.890 | 34,160 | -0.01(-0.17%) |
Aug 12, 2013 | 5.760 | 5.910 | 5.760 | 5.900 | 27,249 | +0.10(+1.72%) |
Aug 09, 2013 | 5.960 | 5.970 | 5.750 | 5.800 | 51,162 | -0.17(-2.85%) |
Aug 08, 2013 | 5.940 | 6.030 | 5.880 | 5.970 | 25,639 | +0.05(+0.84%) |
Aug 07, 2013 | 5.990 | 5.990 | 5.880 | 5.920 | 26,698 | -0.10(-1.66%) |
Aug 06, 2013 | 6.020 | 6.050 | 5.940 | 6.020 | 80,523 | -0.02(-0.33%) |
Aug 05, 2013 | 5.870 | 6.050 | 5.700 | 6.040 | 141,423 | +0.09(+1.51%) |
Aug 02, 2013 | 5.980 | 6.060 | 5.900 | 5.950 | 31,979 | -0.07(-1.16%) |
Aug 01, 2013 | 6.050 | 6.220 | 5.985 | 6.020 | 253,536 | -0.04(-0.66%) |
Jul 31, 2013 | 6.150 | 6.150 | 5.990 | 6.060 | 0 | -0.05(-0.82%) |
Jul 30, 2013 | 6.130 | 6.290 | 6.080 | 6.110 | 0 | +0.03(+0.49%) |
Jul 29, 2013 | 6.190 | 6.200 | 6.070 | 6.080 | 0 | -0.14(-2.25%) |
Jul 26, 2013 | 6.240 | 6.255 | 6.160 | 6.220 | 0 | -0.09(-1.43%) |
Jul 25, 2013 | 6.150 | 6.320 | 6.000 | 6.310 | 0 | +0.13(+2.10%) |
Jul 24, 2013 | 6.270 | 6.290 | 6.150 | 6.180 | 0 | -0.04(-0.64%) |
Jul 23, 2013 | 6.250 | 6.320 | 6.220 | 6.220 | 0 | -0.10(-1.58%) |
Jul 22, 2013 | 6.260 | 6.330 | 6.280 | 6.320 | 0 | +0.02(+0.32%) |
Jul 19, 2013 | 6.300 | 6.330 | 6.240 | 6.300 | 0 | -0.01(-0.16%) |
Jul 18, 2013 | 6.310 | 6.385 | 6.230 | 6.310 | 0 | +0.02(+0.32%) |
Jul 17, 2013 | 6.300 | 6.320 | 6.090 | 6.290 | 70,573 | +0.05(+0.80%) |
Jul 16, 2013 | 6.290 | 6.310 | 6.180 | 6.240 | 0 | -0.06(-0.95%) |
Jul 15, 2013 | 6.300 | 6.320 | 6.160 | 6.300 | 0 | +0.01(+0.16%) |
Jul 12, 2013 | 6.240 | 6.300 | 6.090 | 6.290 | 0 | +0.06(+0.96%) |
Jul 11, 2013 | 6.300 | 6.300 | 6.110 | 6.230 | 0 | -0.04(-0.64%) |
Jul 10, 2013 | 6.250 | 6.280 | 6.220 | 6.270 | 0 | +0.02(+0.32%) |
Jul 09, 2013 | 6.300 | 6.300 | 6.200 | 6.250 | 0 | -0.05(-0.79%) |
Jul 08, 2013 | 6.300 | 6.320 | 6.235 | 6.300 | 57,641 | +0.01(+0.16%) |
Jul 05, 2013 | 6.300 | 6.300 | 6.230 | 6.290 | 0 | +0.07(+1.13%) |
Jul 03, 2013 | 6.140 | 6.300 | 6.140 | 6.220 | 0 | +0.01(+0.16%) |
Jul 02, 2013 | 6.170 | 6.220 | 6.145 | 6.210 | 0 | +0.02(+0.32%) |
Jul 01, 2013 | 6.170 | 6.300 | 6.160 | 6.190 | 190,498 | +0.07(+1.14%) |
Jun 28, 2013 | 6.170 | 6.250 | 6.090 | 6.120 | 115,325 | -0.06(-0.97%) |
Jun 27, 2013 | 6.040 | 6.240 | 6.000 | 6.180 | 0 | +0.18(+3.00%) |
Jun 26, 2013 | 5.840 | 6.050 | 5.800 | 6.000 | 0 | +0.23(+3.99%) |
Jun 25, 2013 | 5.770 | 5.840 | 5.720 | 5.770 | 0 | +0.09(+1.58%) |
Jun 24, 2013 | 5.860 | 5.860 | 5.550 | 5.680 | 0 | -0.25(-4.22%) |
Jun 21, 2013 | 5.780 | 5.950 | 5.760 | 5.930 | 170,047 | +0.17(+2.95%) |
Jun 20, 2013 | 5.890 | 5.950 | 5.700 | 5.760 | 0 | -0.24(-4.00%) |
Jun 19, 2013 | 6.090 | 6.100 | 5.850 | 6.000 | 0 | -0.12(-1.96%) |
Jun 18, 2013 | 5.930 | 6.150 | 5.930 | 6.120 | 0 | +0.22(+3.73%) |
Jun 17, 2013 | 6.020 | 6.020 | 5.850 | 5.900 | 0 | -0.08(-1.34%) |
Jun 14, 2013 | 6.070 | 6.070 | 5.920 | 5.980 | 0 | -0.09(-1.48%) |
Jun 13, 2013 | 5.910 | 6.080 | 5.900 | 6.070 | 67,796 | +0.15(+2.53%) |
Jun 12, 2013 | 6.060 | 6.120 | 5.900 | 5.920 | 58,996 | -0.07(-1.17%) |
Jun 11, 2013 | 6.090 | 6.150 | 5.940 | 5.990 | 116,157 | -0.10(-1.64%) |
Jun 10, 2013 | 6.060 | 6.135 | 5.980 | 6.090 | 0 | +0.10(+1.67%) |
Jun 07, 2013 | 5.970 | 6.040 | 5.890 | 5.990 | 0 | +0.09(+1.53%) |
Jun 06, 2013 | 5.960 | 5.980 | 5.680 | 5.900 | 75,023 | -0.08(-1.34%) |
Jun 05, 2013 | 6.000 | 6.040 | 5.960 | 5.980 | 0 | -0.05(-0.83%) |
Jun 04, 2013 | 6.250 | 6.290 | 5.900 | 6.030 | 0 | -0.20(-3.21%) |