Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.830 | 5.830 | 5.620 | 5.680 | 0 | -0.16(-2.74%) |
Aug 29, 2013 | 5.780 | 5.950 | 5.780 | 5.840 | 117,507 | +0.04(+0.69%) |
Aug 28, 2013 | 5.750 | 5.890 | 5.660 | 5.800 | 0 | +0.05(+0.87%) |
Aug 27, 2013 | 5.880 | 5.930 | 5.750 | 5.750 | 350,203 | -0.23(-3.85%) |
Aug 26, 2013 | 5.920 | 6.100 | 5.910 | 5.980 | 0 | +0.07(+1.18%) |
Aug 23, 2013 | 5.960 | 5.980 | 5.820 | 5.910 | 0 | -0.05(-0.84%) |
Aug 22, 2013 | 5.820 | 5.980 | 5.780 | 5.960 | 386,941 | +0.19(+3.29%) |
Aug 21, 2013 | 5.630 | 5.877 | 5.630 | 5.770 | 0 | +0.12(+2.12%) |
Aug 20, 2013 | 5.440 | 5.720 | 5.440 | 5.650 | 366,546 | +0.25(+4.63%) |
Aug 19, 2013 | 5.540 | 5.660 | 5.380 | 5.400 | 369,760 | -0.17(-2.96%) |
Aug 16, 2013 | 5.420 | 5.737 | 5.410 | 5.565 | 0 | +0.12(+2.11%) |
Aug 15, 2013 | 5.270 | 5.490 | 5.150 | 5.450 | 772,190 | +0.06(+1.11%) |
Aug 14, 2013 | 5.600 | 5.650 | 5.370 | 5.390 | 445,711 | -0.19(-3.41%) |
Aug 13, 2013 | 5.800 | 5.800 | 5.570 | 5.580 | 292,394 | -0.22(-3.79%) |
Aug 12, 2013 | 5.730 | 5.810 | 5.670 | 5.800 | 229,225 | -0.01(-0.17%) |
Aug 09, 2013 | 5.890 | 5.900 | 5.740 | 5.810 | 293,635 | -0.11(-1.86%) |
Aug 08, 2013 | 5.890 | 5.970 | 5.820 | 5.920 | 318,332 | +0.09(+1.54%) |
Aug 07, 2013 | 5.900 | 5.970 | 5.750 | 5.830 | 266,367 | -0.14(-2.35%) |
Aug 06, 2013 | 5.990 | 6.010 | 5.930 | 5.970 | 337,905 | -0.05(-0.83%) |
Aug 05, 2013 | 5.990 | 6.070 | 5.910 | 6.020 | 848,821 | +0.03(+0.50%) |
Aug 02, 2013 | 6.000 | 6.020 | 5.909 | 5.990 | 627,000 | -0.01(-0.17%) |
Aug 01, 2013 | 6.000 | 6.040 | 5.910 | 6.000 | 526,339 | +0.10(+1.69%) |
Jul 31, 2013 | 5.960 | 6.050 | 5.795 | 5.900 | 0 | -0.04(-0.67%) |
Jul 30, 2013 | 6.120 | 6.120 | 5.905 | 5.940 | 0 | -0.11(-1.82%) |
Jul 29, 2013 | 6.160 | 6.234 | 5.930 | 6.050 | 0 | -0.09(-1.47%) |
Jul 26, 2013 | 6.400 | 6.940 | 6.110 | 6.140 | 0 | -0.16(-2.54%) |
Jul 25, 2013 | 6.240 | 6.300 | 6.100 | 6.300 | 628,052 | +0.02(+0.32%) |
Jul 24, 2013 | 6.550 | 6.650 | 6.240 | 6.280 | 0 | -0.23(-3.53%) |
Jul 23, 2013 | 6.580 | 6.580 | 6.460 | 6.510 | 0 | -0.04(-0.61%) |
Jul 22, 2013 | 6.560 | 6.610 | 6.420 | 6.550 | 0 | -0.06(-0.91%) |
Jul 19, 2013 | 6.710 | 6.790 | 6.520 | 6.610 | 0 | -0.11(-1.64%) |
Jul 18, 2013 | 6.630 | 6.870 | 6.489 | 6.720 | 0 | +0.13(+1.97%) |
Jul 17, 2013 | 6.470 | 6.670 | 6.280 | 6.590 | 305,652 | +0.17(+2.65%) |
Jul 16, 2013 | 6.580 | 6.610 | 6.380 | 6.420 | 0 | -0.17(-2.58%) |
Jul 15, 2013 | 6.630 | 6.730 | 6.520 | 6.590 | 0 | -0.03(-0.45%) |
Jul 12, 2013 | 6.720 | 6.810 | 6.510 | 6.620 | 0 | -0.10(-1.49%) |
Jul 11, 2013 | 6.250 | 6.730 | 6.150 | 6.720 | 0 | +0.58(+9.45%) |
Jul 10, 2013 | 6.130 | 6.220 | 6.080 | 6.140 | 0 | +0.01(+0.16%) |
Jul 09, 2013 | 5.960 | 6.130 | 5.880 | 6.130 | 0 | +0.24(+4.07%) |
Jul 08, 2013 | 6.010 | 6.090 | 5.820 | 5.890 | 444,111 | -0.11(-1.83%) |
Jul 05, 2013 | 6.250 | 6.250 | 5.940 | 6.000 | 0 | -0.17(-2.76%) |
Jul 03, 2013 | 6.080 | 6.220 | 5.960 | 6.170 | 0 | +0.06(+0.98%) |
Jul 02, 2013 | 6.090 | 6.200 | 6.070 | 6.110 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 6.030 | 6.170 | 5.950 | 6.110 | 0 | +0.13(+2.17%) |
Jun 28, 2013 | 6.010 | 6.050 | 5.950 | 5.980 | 418,003 | -0.07(-1.16%) |
Jun 27, 2013 | 6.000 | 6.060 | 5.910 | 6.050 | 0 | +0.13(+2.20%) |
Jun 26, 2013 | 6.050 | 6.130 | 5.920 | 5.920 | 0 | -0.06(-1.00%) |
Jun 25, 2013 | 6.000 | 6.170 | 5.900 | 5.980 | 0 | +0.06(+1.01%) |
Jun 24, 2013 | 6.130 | 6.230 | 5.840 | 5.920 | 0 | -0.36(-5.73%) |
Jun 21, 2013 | 6.300 | 6.390 | 6.050 | 6.280 | 502,168 | +0.02(+0.32%) |
Jun 20, 2013 | 6.600 | 6.774 | 6.170 | 6.260 | 0 | -0.48(-7.12%) |
Jun 19, 2013 | 6.980 | 7.000 | 6.730 | 6.740 | 0 | -0.26(-3.71%) |
Jun 18, 2013 | 6.880 | 7.010 | 6.730 | 7.000 | 0 | +0.16(+2.34%) |
Jun 17, 2013 | 6.590 | 6.840 | 6.510 | 6.840 | 0 | +0.34(+5.23%) |
Jun 14, 2013 | 6.620 | 6.650 | 6.430 | 6.500 | 0 | -0.15(-2.26%) |
Jun 13, 2013 | 6.400 | 6.670 | 6.340 | 6.650 | 191,804 | +0.25(+3.91%) |
Jun 12, 2013 | 6.570 | 6.600 | 6.355 | 6.400 | 286,227 | -0.09(-1.39%) |
Jun 11, 2013 | 6.610 | 6.740 | 6.445 | 6.490 | 302,914 | -0.23(-3.42%) |
Jun 10, 2013 | 6.720 | 6.790 | 6.520 | 6.720 | 0 | +0.02(+0.30%) |
Jun 07, 2013 | 6.650 | 6.840 | 6.550 | 6.700 | 0 | +0.10(+1.52%) |
Jun 06, 2013 | 6.410 | 6.610 | 6.285 | 6.600 | 362,437 | +0.18(+2.80%) |
Jun 05, 2013 | 6.680 | 6.710 | 6.350 | 6.420 | 0 | -0.29(-4.32%) |
Jun 04, 2013 | 6.810 | 6.875 | 6.550 | 6.710 | 0 | -0.10(-1.47%) |