Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.257 | 6.327 | 6.200 | 6.327 | 22,703 | +0.14(+2.27%) |
Aug 29, 2013 | 6.143 | 6.318 | 6.143 | 6.187 | 99,359 | +0.04(+0.71%) |
Aug 28, 2013 | 6.169 | 6.178 | 6.073 | 6.143 | 17,616 | -0.01(-0.14%) |
Aug 27, 2013 | 6.230 | 6.248 | 6.020 | 6.152 | 14,089 | -0.08(-1.27%) |
Aug 26, 2013 | 6.178 | 6.301 | 6.148 | 6.230 | 15,282 | -0.01(-0.14%) |
Aug 23, 2013 | 6.204 | 6.266 | 6.055 | 6.239 | 8,504 | +0.02(+0.28%) |
Aug 22, 2013 | 6.195 | 6.318 | 6.116 | 6.222 | 11,775 | +0.12(+2.01%) |
Aug 21, 2013 | 6.112 | 6.178 | 6.081 | 6.099 | 9,846 | +0.00(+0.00%) |
Aug 20, 2013 | 5.994 | 6.169 | 5.932 | 6.099 | 16,942 | +0.12(+2.06%) |
Aug 19, 2013 | 6.143 | 6.169 | 5.976 | 5.976 | 23,016 | -0.18(-2.99%) |
Aug 16, 2013 | 6.116 | 6.248 | 6.064 | 6.160 | 19,369 | +0.01(+0.14%) |
Aug 15, 2013 | 6.327 | 6.327 | 6.125 | 6.152 | 116,233 | -0.17(-2.64%) |
Aug 14, 2013 | 6.432 | 6.432 | 6.248 | 6.318 | 51,472 | -0.12(-1.91%) |
Aug 13, 2013 | 6.239 | 6.485 | 6.239 | 6.441 | 79,563 | +0.29(+4.71%) |
Aug 12, 2013 | 6.081 | 6.187 | 6.064 | 6.152 | 56,702 | +0.07(+1.15%) |
Aug 09, 2013 | 6.037 | 6.099 | 5.967 | 6.081 | 12,514 | -0.01(-0.14%) |
Aug 08, 2013 | 6.152 | 6.187 | 6.077 | 6.090 | 27,553 | +0.00(+0.00%) |
Aug 07, 2013 | 6.353 | 6.353 | 6.011 | 6.090 | 24,207 | -0.24(-3.74%) |
Aug 06, 2013 | 6.248 | 6.415 | 6.248 | 6.327 | 13,261 | +0.08(+1.26%) |
Aug 05, 2013 | 6.283 | 6.402 | 6.222 | 6.248 | 24,813 | -0.11(-1.66%) |
Aug 02, 2013 | 6.406 | 6.424 | 6.293 | 6.353 | 24,732 | -0.08(-1.23%) |
Aug 01, 2013 | 6.222 | 6.450 | 6.222 | 6.432 | 34,653 | +0.19(+3.09%) |
Jul 31, 2013 | 6.257 | 6.274 | 6.108 | 6.239 | 61,558 | +0.03(+0.42%) |
Jul 30, 2013 | 6.160 | 6.213 | 6.160 | 6.213 | 40,523 | +0.11(+1.72%) |
Jul 29, 2013 | 6.125 | 6.169 | 6.055 | 6.108 | 53,412 | -0.01(-0.14%) |
Jul 26, 2013 | 6.055 | 6.213 | 6.055 | 6.116 | 90,212 | +0.06(+1.01%) |
Jul 25, 2013 | 5.932 | 6.274 | 5.809 | 6.055 | 140,018 | +0.06(+1.02%) |
Jul 24, 2013 | 6.073 | 6.116 | 5.923 | 5.994 | 24,943 | -0.10(-1.59%) |
Jul 23, 2013 | 6.073 | 6.116 | 6.012 | 6.090 | 19,456 | +0.01(+0.14%) |
Jul 22, 2013 | 6.108 | 6.143 | 5.915 | 6.081 | 26,157 | -0.03(-0.43%) |
Jul 19, 2013 | 6.046 | 6.143 | 6.021 | 6.108 | 24,817 | +0.11(+1.90%) |
Jul 18, 2013 | 5.800 | 6.143 | 5.792 | 5.994 | 82,077 | +0.16(+2.72%) |
Jul 17, 2013 | 5.836 | 5.836 | 5.739 | 5.835 | 19,962 | -0.00(-0.01%) |
Jul 16, 2013 | 5.765 | 5.836 | 5.669 | 5.836 | 29,291 | +0.02(+0.30%) |
Jul 15, 2013 | 5.897 | 5.949 | 5.765 | 5.818 | 30,268 | +0.03(+0.45%) |
Jul 12, 2013 | 5.519 | 5.792 | 5.516 | 5.792 | 44,716 | +0.25(+4.60%) |
Jul 11, 2013 | 5.599 | 5.599 | 5.423 | 5.537 | 31,955 | +0.00(+0.00%) |
Jul 10, 2013 | 5.502 | 5.572 | 5.493 | 5.537 | 7,890 | +0.02(+0.32%) |
Jul 09, 2013 | 5.485 | 5.572 | 5.449 | 5.520 | 35,338 | +0.04(+0.64%) |
Jul 08, 2013 | 5.485 | 5.520 | 5.379 | 5.485 | 41,116 | +0.03(+0.56%) |
Jul 05, 2013 | 5.397 | 5.492 | 5.335 | 5.454 | 29,298 | +0.11(+2.05%) |
Jul 03, 2013 | 5.344 | 5.388 | 5.327 | 5.344 | 4,913 | -0.02(-0.33%) |
Jul 02, 2013 | 5.388 | 5.397 | 5.327 | 5.362 | 17,528 | -0.07(-1.29%) |
Jul 01, 2013 | 5.406 | 5.520 | 5.346 | 5.432 | 29,924 | +0.11(+1.98%) |
Jun 28, 2013 | 5.370 | 5.616 | 5.327 | 5.327 | 92,072 | -0.38(-6.62%) |
Jun 27, 2013 | 5.511 | 5.853 | 5.511 | 5.704 | 120,108 | +0.16(+2.85%) |
Jun 26, 2013 | 5.485 | 5.643 | 5.485 | 5.546 | 27,510 | +0.05(+0.96%) |
Jun 25, 2013 | 5.458 | 5.599 | 5.423 | 5.493 | 34,157 | +0.05(+0.97%) |
Jun 24, 2013 | 5.467 | 5.520 | 5.441 | 5.441 | 66,908 | -0.07(-1.27%) |
Jun 21, 2013 | 5.528 | 5.537 | 5.493 | 5.511 | 40,431 | +0.01(+0.16%) |
Jun 20, 2013 | 5.528 | 5.530 | 5.441 | 5.502 | 25,309 | -0.02(-0.32%) |
Jun 19, 2013 | 5.406 | 5.660 | 5.406 | 5.520 | 52,763 | +0.13(+2.44%) |
Jun 18, 2013 | 5.353 | 5.485 | 5.353 | 5.388 | 26,350 | +0.04(+0.82%) |
Jun 17, 2013 | 5.423 | 5.555 | 5.300 | 5.344 | 32,679 | -0.05(-0.98%) |
Jun 14, 2013 | 5.467 | 5.528 | 5.397 | 5.397 | 50,281 | -0.08(-1.44%) |
Jun 13, 2013 | 5.537 | 5.546 | 5.388 | 5.476 | 52,951 | -0.10(-1.73%) |
Jun 12, 2013 | 5.599 | 5.660 | 5.546 | 5.572 | 15,150 | +0.04(+0.63%) |
Jun 11, 2013 | 5.651 | 5.713 | 5.485 | 5.537 | 65,444 | -0.18(-3.22%) |
Jun 10, 2013 | 5.511 | 5.862 | 5.511 | 5.722 | 49,037 | +0.24(+4.32%) |
Jun 07, 2013 | 5.485 | 5.511 | 5.344 | 5.485 | 83,782 | +0.07(+1.30%) |
Jun 06, 2013 | 5.432 | 5.502 | 5.292 | 5.414 | 48,549 | -0.01(-0.16%) |
Jun 05, 2013 | 5.651 | 5.713 | 5.353 | 5.423 | 83,072 | -0.29(-5.07%) |
Jun 04, 2013 | 5.818 | 5.958 | 5.686 | 5.713 | 71,499 | -0.04(-0.76%) |