Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.930 | 5.990 | 5.880 | 5.890 | 0 | -0.09(-1.51%) |
Sep 26, 2013 | 5.950 | 6.010 | 5.880 | 5.980 | 118,153 | +0.07(+1.18%) |
Sep 25, 2013 | 6.080 | 6.100 | 5.900 | 5.910 | 254,174 | -0.17(-2.80%) |
Sep 24, 2013 | 5.980 | 6.160 | 5.900 | 6.080 | 345,775 | +0.13(+2.18%) |
Sep 23, 2013 | 6.000 | 6.010 | 5.860 | 5.950 | 324,761 | -0.07(-1.16%) |
Sep 20, 2013 | 6.160 | 6.160 | 5.980 | 6.020 | 0 | -0.12(-1.95%) |
Sep 19, 2013 | 6.170 | 6.200 | 5.890 | 6.140 | 596,773 | -0.02(-0.32%) |
Sep 18, 2013 | 5.800 | 6.180 | 5.660 | 6.160 | 0 | +0.37(+6.39%) |
Sep 17, 2013 | 5.630 | 5.800 | 5.610 | 5.790 | 0 | +0.16(+2.84%) |
Sep 16, 2013 | 5.820 | 5.880 | 5.620 | 5.630 | 0 | -0.07(-1.23%) |
Sep 13, 2013 | 5.780 | 5.800 | 5.700 | 5.700 | 0 | -0.04(-0.70%) |
Sep 12, 2013 | 5.660 | 5.760 | 5.570 | 5.740 | 0 | +0.08(+1.41%) |
Sep 11, 2013 | 5.770 | 5.805 | 5.630 | 5.660 | 0 | -0.13(-2.25%) |
Sep 10, 2013 | 5.860 | 5.930 | 5.780 | 5.790 | 263,805 | -0.04(-0.69%) |
Sep 09, 2013 | 5.560 | 5.830 | 5.560 | 5.830 | 0 | +0.27(+4.86%) |
Sep 06, 2013 | 5.650 | 5.660 | 5.450 | 5.560 | 0 | -0.02(-0.36%) |
Sep 05, 2013 | 5.610 | 5.660 | 5.370 | 5.580 | 0 | -0.03(-0.53%) |
Sep 04, 2013 | 5.710 | 5.810 | 5.590 | 5.610 | 0 | -0.08(-1.41%) |
Sep 03, 2013 | 5.780 | 5.830 | 5.580 | 5.690 | 0 | +0.01(+0.18%) |
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%) |