Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.652 | 5.667 | 5.598 | 5.644 | 0 | +0.02(+0.27%) |
Aug 29, 2013 | 5.714 | 5.721 | 5.629 | 5.629 | 0 | -0.09(-1.62%) |
Aug 28, 2013 | 5.776 | 5.837 | 5.721 | 5.721 | 0 | -0.08(-1.46%) |
Aug 27, 2013 | 5.884 | 5.899 | 5.799 | 5.806 | 0 | -0.12(-1.96%) |
Aug 26, 2013 | 5.999 | 6.046 | 5.907 | 5.922 | 678,638 | +0.15(+2.54%) |
Aug 23, 2013 | 5.745 | 5.791 | 5.691 | 5.776 | 0 | +0.16(+2.89%) |
Aug 22, 2013 | 5.606 | 5.637 | 5.590 | 5.613 | 315,449 | +0.02(+0.28%) |
Aug 21, 2013 | 5.567 | 5.606 | 5.559 | 5.598 | 0 | -0.01(-0.14%) |
Aug 20, 2013 | 5.559 | 5.648 | 5.544 | 5.606 | 0 | +0.06(+1.11%) |
Aug 19, 2013 | 5.552 | 5.590 | 5.544 | 5.544 | 0 | +0.01(+0.14%) |
Aug 16, 2013 | 5.582 | 5.590 | 5.536 | 5.536 | 0 | -0.03(-0.55%) |
Aug 15, 2013 | 5.621 | 5.621 | 5.521 | 5.567 | 694,986 | -0.08(-1.37%) |
Aug 14, 2013 | 5.660 | 5.698 | 5.625 | 5.644 | 0 | -0.03(-0.54%) |
Aug 13, 2013 | 5.698 | 5.698 | 5.652 | 5.675 | 391,627 | -0.05(-0.94%) |
Aug 12, 2013 | 5.721 | 5.799 | 5.714 | 5.729 | 500,074 | +0.02(+0.41%) |
Aug 09, 2013 | 5.691 | 5.760 | 5.691 | 5.706 | 1,251,464 | +0.05(+0.82%) |
Aug 08, 2013 | 5.598 | 5.660 | 5.598 | 5.660 | 639,943 | +0.07(+1.24%) |
Aug 07, 2013 | 5.567 | 5.598 | 5.536 | 5.590 | 403,410 | +0.01(+0.14%) |
Aug 06, 2013 | 5.621 | 5.637 | 5.552 | 5.582 | 683,999 | +0.05(+0.84%) |
Aug 05, 2013 | 5.482 | 5.536 | 5.459 | 5.536 | 399,120 | +0.07(+1.27%) |
Aug 02, 2013 | 5.474 | 5.513 | 5.444 | 5.467 | 449,269 | +0.00(+0.00%) |
Aug 01, 2013 | 5.482 | 5.513 | 5.374 | 5.467 | 893,317 | +0.03(+0.57%) |
Jul 31, 2013 | 5.521 | 5.536 | 5.409 | 5.436 | 541,950 | -0.09(-1.68%) |
Jul 30, 2013 | 5.582 | 5.582 | 5.498 | 5.528 | 0 | -0.05(-0.97%) |
Jul 29, 2013 | 5.490 | 5.598 | 5.474 | 5.582 | 0 | +0.15(+2.84%) |
Jul 26, 2013 | 5.482 | 5.498 | 5.405 | 5.428 | 0 | -0.09(-1.68%) |
Jul 25, 2013 | 5.667 | 5.667 | 5.474 | 5.521 | 0 | +0.53(+10.51%) |
Jul 24, 2013 | 5.073 | 5.081 | 4.988 | 4.996 | 496,186 | -0.09(-1.82%) |
Jul 23, 2013 | 5.158 | 5.173 | 5.081 | 5.088 | 277,608 | -0.08(-1.64%) |
Jul 22, 2013 | 5.142 | 5.196 | 5.142 | 5.173 | 479,651 | +0.06(+1.21%) |
Jul 19, 2013 | 5.173 | 5.189 | 5.111 | 5.111 | 762,233 | -0.09(-1.78%) |
Jul 18, 2013 | 5.212 | 5.239 | 5.196 | 5.204 | 457,485 | -0.02(-0.44%) |
Jul 17, 2013 | 5.258 | 5.274 | 5.200 | 5.227 | 415,431 | -0.05(-0.88%) |
Jul 16, 2013 | 5.173 | 5.274 | 5.158 | 5.274 | 0 | +0.09(+1.79%) |
Jul 15, 2013 | 5.111 | 5.189 | 5.111 | 5.181 | 184,446 | +0.01(+0.15%) |
Jul 12, 2013 | 5.150 | 5.189 | 5.111 | 5.173 | 0 | -0.01(-0.15%) |
Jul 11, 2013 | 5.142 | 5.196 | 5.111 | 5.181 | 0 | +0.11(+2.13%) |
Jul 10, 2013 | 5.050 | 5.111 | 5.042 | 5.073 | 0 | +0.02(+0.31%) |
Jul 09, 2013 | 5.158 | 5.158 | 5.050 | 5.057 | 0 | -0.15(-2.96%) |
Jul 08, 2013 | 5.274 | 5.289 | 5.212 | 5.212 | 153,520 | -0.08(-1.60%) |
Jul 05, 2013 | 5.305 | 5.335 | 5.289 | 5.297 | 0 | -0.01(-0.15%) |
Jul 03, 2013 | 5.359 | 5.366 | 5.289 | 5.305 | 0 | -0.08(-1.43%) |
Jul 02, 2013 | 5.366 | 5.436 | 5.366 | 5.382 | 314,167 | +0.01(+0.14%) |
Jul 01, 2013 | 5.382 | 5.428 | 5.351 | 5.374 | 684,409 | -0.07(-1.28%) |
Jun 28, 2013 | 5.227 | 5.482 | 5.227 | 5.444 | 1,774,826 | +0.23(+4.44%) |
Jun 27, 2013 | 5.189 | 5.262 | 5.142 | 5.212 | 0 | -0.01(-0.15%) |
Jun 26, 2013 | 5.250 | 5.250 | 5.189 | 5.220 | 0 | -0.03(-0.59%) |
Jun 25, 2013 | 5.158 | 5.293 | 5.158 | 5.250 | 498,394 | -0.02(-0.29%) |
Jun 24, 2013 | 5.227 | 5.297 | 5.220 | 5.266 | 0 | -0.02(-0.29%) |
Jun 21, 2013 | 5.281 | 5.335 | 5.258 | 5.281 | 560,815 | +0.02(+0.44%) |
Jun 20, 2013 | 5.250 | 5.305 | 5.212 | 5.258 | 240,333 | -0.03(-0.58%) |
Jun 19, 2013 | 5.320 | 5.359 | 5.258 | 5.289 | 187,137 | -0.04(-0.72%) |
Jun 18, 2013 | 5.320 | 5.350 | 5.297 | 5.328 | 0 | -0.03(-0.58%) |
Jun 17, 2013 | 5.382 | 5.420 | 5.343 | 5.359 | 0 | +0.05(+0.87%) |
Jun 14, 2013 | 5.289 | 5.351 | 5.281 | 5.312 | 0 | -0.04(-0.72%) |
Jun 13, 2013 | 5.274 | 5.351 | 5.258 | 5.351 | 166,780 | +0.06(+1.17%) |
Jun 12, 2013 | 5.351 | 5.366 | 5.277 | 5.289 | 225,598 | -0.11(-2.00%) |
Jun 11, 2013 | 5.420 | 5.451 | 5.382 | 5.397 | 186,146 | -0.14(-2.51%) |
Jun 10, 2013 | 5.498 | 5.552 | 5.498 | 5.536 | 0 | +0.05(+0.99%) |
Jun 07, 2013 | 5.505 | 5.528 | 5.457 | 5.482 | 0 | +0.03(+0.57%) |
Jun 06, 2013 | 5.413 | 5.459 | 5.374 | 5.451 | 0 | +0.08(+1.44%) |
Jun 05, 2013 | 5.420 | 5.444 | 5.328 | 5.374 | 315,253 | -0.04(-0.71%) |
Jun 04, 2013 | 5.459 | 5.498 | 5.382 | 5.413 | 0 | -0.04(-0.71%) |