Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.750 | 5.770 | 5.660 | 5.700 | 647,369 | -0.16(-2.73%) |
Sep 27, 2013 | 5.850 | 5.950 | 5.830 | 5.860 | 244,609 | -0.03(-0.51%) |
Sep 26, 2013 | 5.890 | 5.950 | 5.860 | 5.890 | 219,260 | +0.03(+0.51%) |
Sep 25, 2013 | 5.970 | 6.020 | 5.860 | 5.860 | 637,419 | -0.13(-2.17%) |
Sep 24, 2013 | 6.010 | 6.060 | 5.910 | 5.990 | 553,742 | -0.03(-0.50%) |
Sep 23, 2013 | 6.020 | 6.070 | 5.990 | 6.020 | 426,637 | -0.05(-0.82%) |
Sep 20, 2013 | 6.160 | 6.160 | 6.060 | 6.070 | 738,737 | -0.02(-0.33%) |
Sep 19, 2013 | 6.030 | 6.140 | 6.030 | 6.090 | 427,990 | +0.06(+1.00%) |
Sep 18, 2013 | 5.950 | 6.069 | 5.810 | 6.030 | 554,156 | +0.07(+1.17%) |
Sep 17, 2013 | 5.880 | 5.980 | 5.810 | 5.960 | 508,869 | +0.06(+1.02%) |
Sep 16, 2013 | 5.920 | 5.910 | 5.800 | 5.900 | 481,771 | -0.01(-0.17%) |
Sep 13, 2013 | 5.980 | 5.980 | 5.870 | 5.910 | 561,939 | -0.04(-0.67%) |
Sep 12, 2013 | 5.910 | 5.960 | 5.830 | 5.950 | 426,590 | +0.00(+0.00%) |
Sep 11, 2013 | 6.060 | 6.060 | 5.930 | 5.950 | 481,146 | -0.13(-2.14%) |
Sep 10, 2013 | 6.010 | 6.145 | 5.870 | 6.080 | 826,919 | +0.09(+1.50%) |
Sep 09, 2013 | 5.860 | 5.995 | 5.830 | 5.990 | 972,942 | +0.13(+2.22%) |
Sep 06, 2013 | 5.900 | 5.920 | 5.720 | 5.860 | 1,138,898 | -0.02(-0.34%) |
Sep 05, 2013 | 5.790 | 5.940 | 5.790 | 5.880 | 422,222 | +0.13(+2.26%) |
Sep 04, 2013 | 5.720 | 5.910 | 5.690 | 5.750 | 933,288 | +0.05(+0.88%) |
Sep 03, 2013 | 5.860 | 5.860 | 5.540 | 5.700 | 776,128 | -0.04(-0.70%) |
Aug 30, 2013 | 5.960 | 5.980 | 5.740 | 5.740 | 842,723 | -0.23(-3.85%) |
Aug 29, 2013 | 5.910 | 6.020 | 5.860 | 5.970 | 771,710 | +0.05(+0.84%) |
Aug 28, 2013 | 5.870 | 5.965 | 5.868 | 5.920 | 692,928 | +0.07(+1.20%) |
Aug 27, 2013 | 5.800 | 6.019 | 5.800 | 5.850 | 946,260 | +0.01(+0.17%) |
Aug 26, 2013 | 5.810 | 5.899 | 5.770 | 5.840 | 322,829 | +0.03(+0.52%) |
Aug 23, 2013 | 5.920 | 5.950 | 5.800 | 5.810 | 440,024 | -0.12(-2.02%) |
Aug 22, 2013 | 5.690 | 5.950 | 5.690 | 5.930 | 449,871 | +0.25(+4.40%) |
Aug 21, 2013 | 5.910 | 5.940 | 5.620 | 5.680 | 601,866 | -0.26(-4.38%) |
Aug 20, 2013 | 5.740 | 5.980 | 5.720 | 5.940 | 468,177 | +0.19(+3.30%) |
Aug 19, 2013 | 5.700 | 5.830 | 5.640 | 5.750 | 646,081 | +0.04(+0.70%) |
Aug 16, 2013 | 5.850 | 5.855 | 5.710 | 5.710 | 471,726 | -0.16(-2.73%) |
Aug 15, 2013 | 5.940 | 5.940 | 5.830 | 5.870 | 372,469 | -0.12(-2.00%) |
Aug 14, 2013 | 6.000 | 6.015 | 5.920 | 5.990 | 442,350 | +0.00(+0.00%) |
Aug 13, 2013 | 6.000 | 6.010 | 5.900 | 5.990 | 405,987 | +0.01(+0.17%) |
Aug 12, 2013 | 6.090 | 6.130 | 5.900 | 5.980 | 769,900 | -0.16(-2.61%) |
Aug 09, 2013 | 6.040 | 6.160 | 5.910 | 6.140 | 726,193 | +0.08(+1.32%) |
Aug 08, 2013 | 6.280 | 6.300 | 5.940 | 6.060 | 1,240,061 | -0.19(-3.04%) |
Aug 07, 2013 | 6.160 | 6.330 | 6.070 | 6.250 | 725,595 | +0.06(+0.97%) |
Aug 06, 2013 | 6.350 | 6.350 | 6.150 | 6.190 | 905,265 | -0.17(-2.67%) |
Aug 05, 2013 | 6.100 | 6.420 | 6.050 | 6.360 | 1,273,374 | +0.27(+4.43%) |
Aug 02, 2013 | 6.080 | 6.120 | 5.960 | 6.090 | 595,983 | +0.00(+0.00%) |
Aug 01, 2013 | 6.190 | 6.250 | 5.915 | 6.090 | 1,017,922 | +0.02(+0.33%) |
Jul 31, 2013 | 6.000 | 6.150 | 5.987 | 6.070 | 774,560 | +0.08(+1.34%) |
Jul 30, 2013 | 6.180 | 6.205 | 5.970 | 5.990 | 989,057 | -0.19(-3.07%) |
Jul 29, 2013 | 6.190 | 6.250 | 6.130 | 6.180 | 1,328,572 | -0.03(-0.48%) |
Jul 26, 2013 | 6.210 | 6.230 | 6.125 | 6.210 | 747,438 | -0.03(-0.48%) |
Jul 25, 2013 | 6.180 | 6.320 | 6.130 | 6.240 | 1,473,260 | +0.03(+0.48%) |
Jul 24, 2013 | 6.310 | 6.310 | 6.120 | 6.210 | 1,987,804 | -0.10(-1.58%) |
Jul 23, 2013 | 5.900 | 6.350 | 5.870 | 6.310 | 1,778,252 | +0.43(+7.31%) |
Jul 22, 2013 | 5.680 | 5.980 | 5.560 | 5.880 | 1,388,745 | +0.32(+5.76%) |
Jul 19, 2013 | 5.360 | 5.560 | 5.360 | 5.560 | 618,060 | +0.17(+3.15%) |
Jul 18, 2013 | 5.250 | 5.430 | 5.250 | 5.390 | 483,745 | +0.19(+3.65%) |
Jul 17, 2013 | 5.170 | 5.320 | 5.170 | 5.200 | 426,004 | +0.03(+0.58%) |
Jul 16, 2013 | 5.190 | 5.220 | 5.030 | 5.170 | 591,327 | -0.04(-0.77%) |
Jul 15, 2013 | 5.230 | 5.290 | 5.200 | 5.210 | 297,003 | +0.00(+0.00%) |
Jul 12, 2013 | 5.240 | 5.300 | 5.160 | 5.210 | 440,097 | -0.06(-1.14%) |
Jul 11, 2013 | 5.320 | 5.330 | 5.230 | 5.270 | 654,077 | +0.01(+0.19%) |
Jul 10, 2013 | 5.400 | 5.458 | 5.220 | 5.260 | 433,680 | -0.18(-3.31%) |
Jul 09, 2013 | 5.380 | 5.480 | 5.340 | 5.440 | 689,905 | +0.10(+1.87%) |
Jul 08, 2013 | 5.150 | 5.400 | 5.100 | 5.340 | 780,983 | +0.20(+3.89%) |
Jul 05, 2013 | 5.100 | 5.140 | 4.945 | 5.140 | 423,653 | +0.08(+1.58%) |
Jul 03, 2013 | 5.050 | 5.120 | 4.920 | 5.060 | 446,833 | -0.03(-0.59%) |
Jul 02, 2013 | 5.010 | 5.150 | 4.980 | 5.090 | 678,899 | +0.05(+0.99%) |