Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.950 | 6.020 | 5.610 | 6.020 | 0 | +0.06(+1.01%) |
Aug 29, 2013 | 5.820 | 6.000 | 5.730 | 5.960 | 119,832 | +0.16(+2.76%) |
Aug 28, 2013 | 5.750 | 6.014 | 5.548 | 5.800 | 0 | +0.09(+1.61%) |
Aug 27, 2013 | 5.810 | 5.870 | 5.640 | 5.708 | 92,443 | -0.12(-2.09%) |
Aug 26, 2013 | 5.950 | 6.020 | 5.810 | 5.830 | 0 | -0.09(-1.52%) |
Aug 23, 2013 | 5.670 | 5.980 | 5.570 | 5.920 | 0 | +0.26(+4.59%) |
Aug 22, 2013 | 5.480 | 5.680 | 5.480 | 5.660 | 34,820 | +0.16(+2.91%) |
Aug 21, 2013 | 5.630 | 5.707 | 5.480 | 5.500 | 0 | -0.13(-2.31%) |
Aug 20, 2013 | 5.780 | 5.780 | 5.400 | 5.630 | 44,005 | -0.13(-2.26%) |
Aug 19, 2013 | 5.890 | 5.920 | 5.720 | 5.760 | 77,460 | -0.03(-0.52%) |
Aug 16, 2013 | 5.710 | 5.990 | 5.490 | 5.790 | 0 | +0.08(+1.40%) |
Aug 15, 2013 | 5.460 | 5.900 | 5.460 | 5.710 | 132,056 | +0.15(+2.70%) |
Aug 14, 2013 | 5.420 | 5.620 | 5.390 | 5.560 | 61,078 | +0.12(+2.21%) |
Aug 13, 2013 | 5.690 | 5.750 | 5.300 | 5.440 | 132,807 | -0.27(-4.73%) |
Aug 12, 2013 | 5.860 | 5.860 | 5.620 | 5.710 | 172,467 | -0.14(-2.39%) |
Aug 09, 2013 | 5.890 | 5.940 | 5.800 | 5.850 | 50,114 | -0.06(-1.02%) |
Aug 08, 2013 | 6.070 | 6.180 | 5.880 | 5.910 | 149,586 | -0.16(-2.64%) |
Aug 07, 2013 | 6.050 | 6.130 | 5.870 | 6.070 | 83,860 | +0.02(+0.33%) |
Aug 06, 2013 | 6.000 | 6.150 | 5.890 | 6.050 | 88,667 | +0.03(+0.50%) |
Aug 05, 2013 | 6.100 | 6.110 | 5.900 | 6.020 | 231,097 | -0.05(-0.82%) |
Aug 02, 2013 | 6.240 | 6.300 | 6.030 | 6.070 | 125,542 | -0.16(-2.57%) |
Aug 01, 2013 | 6.130 | 6.300 | 6.020 | 6.230 | 123,052 | +0.12(+1.96%) |
Jul 31, 2013 | 6.160 | 6.310 | 6.030 | 6.110 | 0 | -0.12(-1.93%) |
Jul 30, 2013 | 6.160 | 6.290 | 6.160 | 6.230 | 0 | +0.05(+0.81%) |
Jul 29, 2013 | 6.200 | 6.250 | 6.160 | 6.180 | 0 | +0.01(+0.16%) |
Jul 26, 2013 | 6.200 | 6.470 | 6.170 | 6.170 | 0 | -0.10(-1.59%) |
Jul 25, 2013 | 6.180 | 6.300 | 6.180 | 6.270 | 0 | +0.05(+0.80%) |
Jul 24, 2013 | 6.250 | 6.300 | 6.200 | 6.220 | 0 | -0.03(-0.48%) |
Jul 23, 2013 | 6.250 | 6.310 | 6.170 | 6.250 | 0 | +0.03(+0.48%) |
Jul 22, 2013 | 6.360 | 6.400 | 6.140 | 6.220 | 0 | -0.09(-1.43%) |
Jul 19, 2013 | 6.160 | 6.500 | 6.160 | 6.310 | 0 | +0.15(+2.44%) |
Jul 18, 2013 | 6.250 | 6.500 | 6.150 | 6.160 | 0 | -0.70(-10.20%) |
Jul 17, 2013 | 6.630 | 6.860 | 6.570 | 6.860 | 47,669 | +0.23(+3.47%) |
Jul 16, 2013 | 6.400 | 6.730 | 6.250 | 6.630 | 0 | +0.17(+2.63%) |
Jul 15, 2013 | 6.790 | 6.940 | 6.240 | 6.460 | 0 | -0.35(-5.14%) |
Jul 12, 2013 | 6.720 | 7.070 | 6.680 | 6.810 | 0 | +0.06(+0.89%) |
Jul 11, 2013 | 6.640 | 6.791 | 6.434 | 6.750 | 0 | +0.16(+2.43%) |
Jul 10, 2013 | 6.100 | 6.600 | 6.100 | 6.590 | 0 | +0.46(+7.50%) |
Jul 09, 2013 | 6.150 | 6.400 | 6.110 | 6.130 | 0 | -0.15(-2.39%) |
Jul 08, 2013 | 6.270 | 6.450 | 6.150 | 6.280 | 0 | -0.18(-2.79%) |
Jul 05, 2013 | 6.650 | 6.650 | 6.260 | 6.460 | 0 | -0.04(-0.62%) |
Jul 03, 2013 | 5.210 | 6.585 | 6.360 | 6.500 | 0 | -0.10(-1.52%) |
Jul 02, 2013 | 6.600 | 6.640 | 6.530 | 6.600 | 0 | -0.03(-0.45%) |
Jul 01, 2013 | 6.530 | 6.650 | 6.400 | 6.630 | 0 | +0.24(+3.76%) |
Jun 28, 2013 | 6.330 | 6.530 | 6.150 | 6.390 | 1,489,906 | +0.19(+3.06%) |
Jun 26, 2013 | 6.220 | 6.520 | 6.150 | 6.200 | 0 | -0.05(-0.80%) |
Jun 25, 2013 | 6.290 | 6.690 | 6.050 | 6.250 | 0 | -0.05(-0.79%) |
Jun 24, 2013 | 6.680 | 6.770 | 6.070 | 6.300 | 0 | -0.32(-4.83%) |
Jun 21, 2013 | 7.510 | 7.590 | 6.520 | 6.620 | 278,572 | -0.87(-11.62%) |
Jun 20, 2013 | 7.100 | 7.750 | 7.000 | 7.490 | 0 | +0.28(+3.88%) |
Jun 19, 2013 | 7.250 | 7.310 | 6.860 | 7.210 | 0 | +0.02(+0.28%) |
Jun 18, 2013 | 6.500 | 7.300 | 6.470 | 7.190 | 0 | +0.72(+11.13%) |
Jun 17, 2013 | 6.300 | 6.580 | 6.290 | 6.470 | 0 | +0.18(+2.86%) |
Jun 14, 2013 | 6.300 | 6.310 | 6.250 | 6.290 | 0 | -0.01(-0.16%) |
Jun 13, 2013 | 6.250 | 6.300 | 6.100 | 6.300 | 62,628 | +0.05(+0.80%) |
Jun 12, 2013 | 6.020 | 6.250 | 6.020 | 6.250 | 91,241 | -0.01(-0.16%) |
Jun 11, 2013 | 6.290 | 6.290 | 6.153 | 6.260 | 105,285 | -0.13(-2.03%) |
Jun 10, 2013 | 6.090 | 6.500 | 5.900 | 6.390 | 0 | +0.34(+5.62%) |
Jun 07, 2013 | 6.100 | 6.210 | 5.950 | 6.050 | 0 | +0.05(+0.83%) |
Jun 06, 2013 | 6.000 | 6.010 | 5.850 | 6.000 | 0 | +0.05(+0.84%) |
Jun 05, 2013 | 5.830 | 6.030 | 5.820 | 5.950 | 0 | -0.14(-2.30%) |
Jun 04, 2013 | 6.300 | 6.310 | 5.820 | 6.090 | 0 | -0.16(-2.56%) |