Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.570 | 5.590 | 5.320 | 5.440 | 0 | -0.08(-1.45%) |
Aug 29, 2013 | 5.820 | 6.010 | 5.220 | 5.520 | 396,187 | -0.29(-4.99%) |
Aug 28, 2013 | 5.740 | 5.930 | 5.720 | 5.810 | 0 | +0.06(+1.04%) |
Aug 27, 2013 | 5.910 | 5.940 | 5.700 | 5.750 | 125,966 | -0.29(-4.80%) |
Aug 26, 2013 | 6.150 | 6.240 | 5.990 | 6.040 | 0 | -0.10(-1.63%) |
Aug 23, 2013 | 6.260 | 6.260 | 6.040 | 6.140 | 0 | -0.11(-1.76%) |
Aug 22, 2013 | 6.140 | 6.250 | 6.050 | 6.250 | 54,820 | +0.16(+2.63%) |
Aug 21, 2013 | 6.050 | 6.180 | 6.030 | 6.090 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 5.940 | 6.220 | 5.940 | 6.090 | 126,028 | +0.14(+2.35%) |
Aug 19, 2013 | 6.400 | 6.500 | 5.940 | 5.950 | 115,941 | -0.48(-7.47%) |
Aug 16, 2013 | 6.200 | 6.500 | 6.200 | 6.430 | 0 | +0.18(+2.88%) |
Aug 15, 2013 | 6.420 | 6.420 | 6.140 | 6.250 | 145,172 | -0.28(-4.29%) |
Aug 14, 2013 | 6.590 | 6.650 | 6.500 | 6.530 | 48,492 | -0.04(-0.61%) |
Aug 13, 2013 | 6.490 | 6.619 | 6.270 | 6.570 | 84,808 | +0.11(+1.70%) |
Aug 12, 2013 | 6.540 | 6.660 | 6.400 | 6.460 | 108,434 | -0.17(-2.56%) |
Aug 09, 2013 | 6.770 | 6.990 | 6.610 | 6.630 | 71,400 | -0.17(-2.50%) |
Aug 08, 2013 | 6.560 | 6.870 | 6.520 | 6.800 | 81,962 | +0.31(+4.78%) |
Aug 07, 2013 | 6.760 | 6.765 | 6.450 | 6.490 | 76,702 | -0.29(-4.28%) |
Aug 06, 2013 | 6.920 | 6.920 | 6.710 | 6.780 | 57,554 | -0.17(-2.45%) |
Aug 05, 2013 | 6.970 | 6.990 | 6.810 | 6.950 | 43,078 | -0.01(-0.14%) |
Aug 02, 2013 | 6.770 | 6.980 | 6.641 | 6.960 | 110,179 | +0.16(+2.35%) |
Aug 01, 2013 | 6.650 | 6.800 | 6.590 | 6.800 | 94,603 | +0.22(+3.34%) |
Jul 31, 2013 | 6.600 | 6.780 | 6.510 | 6.580 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 6.690 | 6.850 | 6.480 | 6.580 | 0 | -0.12(-1.79%) |
Jul 29, 2013 | 6.900 | 6.900 | 6.650 | 6.700 | 0 | -0.21(-3.04%) |
Jul 26, 2013 | 6.930 | 7.150 | 6.800 | 6.910 | 0 | -0.08(-1.14%) |
Jul 25, 2013 | 6.450 | 6.990 | 6.450 | 6.990 | 0 | +0.48(+7.37%) |
Jul 24, 2013 | 6.640 | 6.690 | 6.470 | 6.510 | 0 | -0.11(-1.66%) |
Jul 23, 2013 | 6.990 | 6.990 | 6.520 | 6.620 | 0 | -0.35(-5.02%) |
Jul 22, 2013 | 7.110 | 7.120 | 6.930 | 6.970 | 0 | -0.15(-2.11%) |
Jul 19, 2013 | 7.080 | 7.150 | 6.980 | 7.120 | 0 | +0.03(+0.42%) |
Jul 18, 2013 | 6.930 | 7.090 | 6.850 | 7.090 | 0 | +0.21(+3.05%) |
Jul 17, 2013 | 6.710 | 6.960 | 6.710 | 6.880 | 86,132 | +0.24(+3.61%) |
Jul 16, 2013 | 6.650 | 6.790 | 6.550 | 6.640 | 0 | -0.01(-0.15%) |
Jul 15, 2013 | 6.950 | 6.990 | 6.630 | 6.650 | 0 | -0.27(-3.90%) |
Jul 12, 2013 | 6.800 | 6.940 | 6.710 | 6.920 | 0 | +0.12(+1.76%) |
Jul 11, 2013 | 6.690 | 6.850 | 6.450 | 6.800 | 0 | +0.18(+2.72%) |
Jul 10, 2013 | 6.640 | 6.650 | 6.510 | 6.620 | 0 | +0.02(+0.30%) |
Jul 09, 2013 | 6.600 | 6.610 | 6.560 | 6.600 | 0 | +0.04(+0.61%) |
Jul 08, 2013 | 6.510 | 6.640 | 6.480 | 6.560 | 0 | +0.06(+0.92%) |
Jul 05, 2013 | 6.130 | 6.500 | 6.071 | 6.500 | 0 | +0.48(+7.97%) |
Jul 03, 2013 | 6.000 | 6.040 | 5.890 | 6.020 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 6.100 | 6.160 | 5.970 | 6.020 | 0 | -0.14(-2.27%) |
Jul 01, 2013 | 6.200 | 6.500 | 6.130 | 6.160 | 0 | -0.03(-0.48%) |
Jun 28, 2013 | 6.170 | 6.240 | 6.070 | 6.190 | 935,794 | +0.01(+0.16%) |
Jun 27, 2013 | 5.800 | 6.220 | 5.800 | 6.180 | 0 | +0.41(+7.11%) |
Jun 26, 2013 | 5.790 | 5.800 | 5.730 | 5.770 | 0 | +0.03(+0.52%) |
Jun 25, 2013 | 5.760 | 5.800 | 5.610 | 5.740 | 0 | +0.04(+0.70%) |
Jun 24, 2013 | 5.960 | 6.030 | 5.700 | 5.700 | 0 | -0.32(-5.32%) |
Jun 21, 2013 | 5.950 | 6.060 | 5.790 | 6.020 | 181,235 | +0.13(+2.21%) |
Jun 20, 2013 | 5.960 | 6.000 | 5.770 | 5.890 | 0 | -0.17(-2.81%) |
Jun 19, 2013 | 5.990 | 6.110 | 5.990 | 6.060 | 0 | +0.09(+1.51%) |
Jun 18, 2013 | 5.880 | 6.050 | 5.850 | 5.970 | 0 | +0.12(+2.05%) |
Jun 17, 2013 | 5.650 | 5.880 | 5.630 | 5.850 | 0 | +0.29(+5.22%) |
Jun 14, 2013 | 5.700 | 5.860 | 5.550 | 5.560 | 0 | -0.15(-2.63%) |
Jun 13, 2013 | 5.480 | 5.760 | 5.290 | 5.710 | 155,434 | +0.24(+4.39%) |
Jun 12, 2013 | 5.700 | 5.750 | 5.430 | 5.470 | 176,792 | -0.18(-3.19%) |
Jun 11, 2013 | 5.790 | 5.890 | 5.550 | 5.650 | 123,553 | -0.24(-4.07%) |
Jun 10, 2013 | 5.900 | 6.040 | 5.810 | 5.890 | 0 | -0.08(-1.34%) |
Jun 07, 2013 | 5.910 | 6.030 | 5.810 | 5.970 | 0 | +0.10(+1.70%) |
Jun 06, 2013 | 5.860 | 6.000 | 5.710 | 5.870 | 119,328 | -0.03(-0.51%) |
Jun 05, 2013 | 6.110 | 6.130 | 5.850 | 5.900 | 0 | -0.24(-3.91%) |
Jun 04, 2013 | 6.190 | 6.260 | 6.075 | 6.140 | 0 | -0.05(-0.81%) |