Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.619 | 5.654 | 5.471 | 5.534 | 799,376 | -0.10(-1.78%) |
Aug 29, 2013 | 5.600 | 5.763 | 5.527 | 5.634 | 1,627,976 | +0.04(+0.65%) |
Aug 28, 2013 | 5.610 | 5.688 | 5.566 | 5.598 | 874,792 | -0.02(-0.42%) |
Aug 27, 2013 | 5.626 | 5.684 | 5.606 | 5.621 | 909,512 | -0.10(-1.70%) |
Aug 26, 2013 | 5.678 | 5.827 | 5.655 | 5.719 | 744,048 | +0.05(+0.86%) |
Aug 23, 2013 | 5.719 | 5.719 | 5.607 | 5.670 | 675,824 | -0.03(-0.55%) |
Aug 22, 2013 | 5.630 | 5.718 | 5.620 | 5.701 | 319,320 | +0.07(+1.18%) |
Aug 21, 2013 | 5.626 | 5.730 | 5.600 | 5.635 | 940,656 | -0.01(-0.20%) |
Aug 20, 2013 | 5.401 | 5.728 | 5.401 | 5.646 | 1,304,960 | +0.27(+4.97%) |
Aug 19, 2013 | 5.579 | 5.628 | 5.372 | 5.379 | 1,222,992 | -0.22(-3.99%) |
Aug 16, 2013 | 5.500 | 5.649 | 5.500 | 5.603 | 1,213,360 | +0.10(+1.75%) |
Aug 15, 2013 | 5.434 | 5.560 | 5.350 | 5.506 | 1,687,032 | -0.02(-0.36%) |
Aug 14, 2013 | 5.471 | 5.576 | 5.441 | 5.526 | 1,164,952 | +0.04(+0.66%) |
Aug 13, 2013 | 5.539 | 5.540 | 5.438 | 5.490 | 1,667,152 | -0.04(-0.77%) |
Aug 12, 2013 | 5.510 | 5.567 | 5.510 | 5.532 | 1,531,336 | -0.04(-0.70%) |
Aug 09, 2013 | 5.665 | 5.665 | 5.504 | 5.571 | 1,172,824 | -0.09(-1.65%) |
Aug 08, 2013 | 5.594 | 5.700 | 5.580 | 5.665 | 1,671,432 | +0.05(+0.96%) |
Aug 07, 2013 | 5.612 | 5.668 | 5.514 | 5.611 | 2,457,632 | +0.02(+0.29%) |
Aug 06, 2013 | 5.820 | 5.830 | 5.375 | 5.595 | 11,204,544 | -0.76(-11.94%) |
Aug 05, 2013 | 6.391 | 6.450 | 6.314 | 6.354 | 1,459,376 | -0.04(-0.61%) |
Aug 02, 2013 | 5.994 | 6.491 | 5.981 | 6.393 | 1,668,280 | +0.37(+6.10%) |
Aug 01, 2013 | 5.980 | 6.074 | 5.955 | 6.025 | 894,888 | +0.11(+1.82%) |
Jul 31, 2013 | 5.945 | 6.000 | 5.866 | 5.918 | 1,226,456 | -0.03(-0.46%) |
Jul 30, 2013 | 5.989 | 6.058 | 5.814 | 5.945 | 930,040 | +0.00(+0.08%) |
Jul 29, 2013 | 5.971 | 6.156 | 5.919 | 5.940 | 989,920 | -0.05(-0.83%) |
Jul 26, 2013 | 5.968 | 6.011 | 5.817 | 5.990 | 1,668,880 | -0.06(-0.93%) |
Jul 25, 2013 | 5.965 | 6.058 | 5.819 | 6.046 | 792,024 | +0.06(+1.09%) |
Jul 24, 2013 | 6.190 | 6.190 | 5.947 | 5.981 | 656,480 | -0.18(-3.00%) |
Jul 23, 2013 | 6.229 | 6.241 | 6.122 | 6.166 | 758,112 | -0.03(-0.54%) |
Jul 22, 2013 | 6.218 | 6.260 | 6.178 | 6.200 | 1,429,840 | -0.01(-0.22%) |
Jul 19, 2013 | 6.139 | 6.216 | 6.070 | 6.214 | 562,128 | +0.05(+0.87%) |
Jul 18, 2013 | 6.059 | 6.236 | 5.999 | 6.160 | 764,456 | +0.13(+2.20%) |
Jul 17, 2013 | 6.237 | 6.237 | 5.956 | 6.027 | 1,352,544 | -0.22(-3.46%) |
Jul 16, 2013 | 6.410 | 6.424 | 6.206 | 6.244 | 870,496 | -0.18(-2.80%) |
Jul 15, 2013 | 6.415 | 6.514 | 6.405 | 6.424 | 957,176 | -0.00(-0.08%) |
Jul 12, 2013 | 6.279 | 6.492 | 6.279 | 6.429 | 1,294,720 | +0.14(+2.25%) |
Jul 11, 2013 | 6.091 | 6.298 | 6.091 | 6.287 | 982,056 | +0.31(+5.12%) |
Jul 10, 2013 | 5.925 | 6.046 | 5.918 | 5.981 | 881,680 | +0.07(+1.25%) |
Jul 09, 2013 | 5.826 | 5.956 | 5.781 | 5.907 | 826,648 | +0.13(+2.18%) |
Jul 08, 2013 | 5.744 | 5.856 | 5.739 | 5.781 | 1,186,848 | +0.07(+1.16%) |
Jul 05, 2013 | 5.853 | 5.919 | 5.603 | 5.715 | 1,237,784 | -0.11(-1.85%) |
Jul 03, 2013 | 5.728 | 5.851 | 5.607 | 5.822 | 592,528 | +0.07(+1.19%) |
Jul 02, 2013 | 5.889 | 6.004 | 5.734 | 5.754 | 1,259,168 | -0.13(-2.23%) |
Jul 01, 2013 | 6.049 | 6.050 | 5.832 | 5.885 | 1,847,992 | -0.05(-0.86%) |
Jun 28, 2013 | 6.067 | 6.095 | 5.936 | 5.936 | 2,305,608 | -0.14(-2.34%) |
Jun 27, 2013 | 6.077 | 6.166 | 5.986 | 6.079 | 1,643,992 | +0.04(+0.62%) |
Jun 26, 2013 | 6.325 | 6.325 | 6.040 | 6.041 | 1,889,776 | -0.19(-3.11%) |
Jun 25, 2013 | 5.860 | 6.360 | 5.764 | 6.235 | 3,106,232 | +0.52(+9.00%) |
Jun 24, 2013 | 6.499 | 6.565 | 5.708 | 5.720 | 8,548,624 | -0.94(-14.07%) |
Jun 21, 2013 | 7.031 | 7.034 | 6.554 | 6.656 | 13,168,232 | -0.34(-4.91%) |
Jun 20, 2013 | 6.939 | 7.024 | 6.766 | 7.000 | 3,175,680 | -0.04(-0.64%) |
Jun 19, 2013 | 7.003 | 7.254 | 6.982 | 7.045 | 3,400,696 | +0.06(+0.90%) |
Jun 18, 2013 | 6.800 | 7.030 | 6.765 | 6.982 | 2,403,496 | +0.21(+3.14%) |
Jun 17, 2013 | 6.522 | 6.845 | 6.522 | 6.770 | 3,338,944 | +0.33(+5.19%) |
Jun 14, 2013 | 6.331 | 6.444 | 6.326 | 6.436 | 1,315,536 | +0.12(+1.86%) |
Jun 13, 2013 | 6.236 | 6.343 | 5.961 | 6.319 | 1,693,824 | +0.09(+1.38%) |
Jun 12, 2013 | 6.327 | 6.327 | 6.188 | 6.232 | 1,249,920 | -0.04(-0.60%) |
Jun 11, 2013 | 6.367 | 6.426 | 6.190 | 6.270 | 1,455,760 | -0.20(-3.11%) |
Jun 10, 2013 | 6.393 | 6.524 | 6.348 | 6.471 | 1,226,448 | +0.07(+1.05%) |
Jun 07, 2013 | 6.688 | 6.688 | 6.343 | 6.404 | 1,282,528 | -0.24(-3.58%) |
Jun 06, 2013 | 6.505 | 6.655 | 6.390 | 6.641 | 711,048 | +0.11(+1.66%) |
Jun 05, 2013 | 6.744 | 6.744 | 6.522 | 6.532 | 859,864 | -0.22(-3.26%) |
Jun 04, 2013 | 6.822 | 6.875 | 6.699 | 6.753 | 2,066,216 | -0.06(-0.86%) |