Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.370 | 5.370 | 5.300 | 5.310 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 5.400 | 5.425 | 5.300 | 5.310 | 0 | -0.08(-1.48%) |
Aug 28, 2013 | 5.430 | 5.500 | 5.310 | 5.390 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 5.490 | 5.510 | 5.340 | 5.390 | 0 | -0.05(-0.92%) |
Aug 26, 2013 | 5.380 | 5.530 | 5.330 | 5.440 | 0 | +0.06(+1.12%) |
Aug 23, 2013 | 5.439 | 5.439 | 5.350 | 5.380 | 0 | -0.06(-1.10%) |
Aug 22, 2013 | 5.510 | 5.585 | 5.350 | 5.440 | 0 | -0.04(-0.73%) |
Aug 21, 2013 | 5.410 | 5.490 | 5.410 | 5.480 | 0 | +0.07(+1.29%) |
Aug 20, 2013 | 5.520 | 5.520 | 5.410 | 5.410 | 0 | -0.12(-2.15%) |
Aug 19, 2013 | 5.530 | 5.600 | 5.480 | 5.529 | 0 | -0.02(-0.38%) |
Aug 16, 2013 | 5.620 | 5.645 | 5.500 | 5.550 | 0 | -0.10(-1.77%) |
Aug 15, 2013 | 5.680 | 5.720 | 5.600 | 5.650 | 34,231 | -0.08(-1.40%) |
Aug 14, 2013 | 5.808 | 5.808 | 5.600 | 5.730 | 0 | -0.01(-0.17%) |
Aug 13, 2013 | 5.750 | 5.780 | 5.690 | 5.740 | 13,919 | +0.04(+0.70%) |
Aug 12, 2013 | 5.800 | 5.800 | 5.670 | 5.700 | 27,268 | -0.15(-2.56%) |
Aug 09, 2013 | 5.780 | 5.850 | 5.710 | 5.850 | 32,152 | +0.07(+1.21%) |
Aug 08, 2013 | 5.600 | 5.850 | 5.600 | 5.780 | 29,368 | +0.17(+3.03%) |
Aug 07, 2013 | 5.780 | 5.782 | 5.570 | 5.610 | 53,184 | -0.20(-3.44%) |
Aug 06, 2013 | 5.870 | 5.870 | 5.770 | 5.810 | 20,849 | -0.04(-0.68%) |
Aug 05, 2013 | 5.760 | 5.860 | 5.690 | 5.850 | 31,585 | +0.04(+0.69%) |
Aug 02, 2013 | 5.759 | 5.820 | 5.730 | 5.810 | 7,049 | +0.05(+0.87%) |
Aug 01, 2013 | 5.858 | 5.858 | 5.757 | 5.760 | 8,271 | +0.00(+0.00%) |
Jul 31, 2013 | 5.880 | 5.880 | 5.750 | 5.760 | 0 | -0.09(-1.54%) |
Jul 30, 2013 | 5.810 | 5.950 | 5.760 | 5.850 | 0 | +0.04(+0.69%) |
Jul 29, 2013 | 5.890 | 5.990 | 5.810 | 5.810 | 0 | -0.05(-0.85%) |
Jul 26, 2013 | 5.740 | 6.100 | 5.740 | 5.860 | 0 | +0.14(+2.45%) |
Jul 25, 2013 | 5.840 | 5.930 | 5.710 | 5.720 | 0 | -0.09(-1.55%) |
Jul 24, 2013 | 6.150 | 6.150 | 5.750 | 5.810 | 0 | -0.15(-2.52%) |
Jul 23, 2013 | 6.100 | 6.140 | 5.900 | 5.960 | 0 | -0.12(-1.97%) |
Jul 22, 2013 | 6.150 | 6.160 | 6.080 | 6.080 | 0 | -0.12(-1.94%) |
Jul 19, 2013 | 6.280 | 6.280 | 6.060 | 6.200 | 0 | -0.04(-0.64%) |
Jul 18, 2013 | 6.250 | 6.390 | 6.170 | 6.240 | 0 | +0.04(+0.65%) |
Jul 17, 2013 | 6.270 | 6.270 | 6.170 | 6.200 | 14,035 | +0.00(+0.00%) |
Jul 16, 2013 | 6.350 | 6.350 | 6.160 | 6.200 | 0 | -0.11(-1.74%) |
Jul 15, 2013 | 6.370 | 6.430 | 6.310 | 6.310 | 0 | -0.03(-0.47%) |
Jul 12, 2013 | 6.310 | 6.410 | 6.300 | 6.340 | 0 | -0.01(-0.16%) |
Jul 11, 2013 | 6.350 | 6.410 | 6.280 | 6.350 | 0 | +0.05(+0.79%) |
Jul 10, 2013 | 6.360 | 6.400 | 6.280 | 6.300 | 0 | -0.04(-0.63%) |
Jul 09, 2013 | 6.440 | 6.440 | 6.261 | 6.340 | 0 | -0.11(-1.71%) |
Jul 08, 2013 | 6.470 | 6.700 | 6.400 | 6.450 | 0 | -0.05(-0.77%) |
Jul 05, 2013 | 6.475 | 6.610 | 6.375 | 6.500 | 0 | +0.09(+1.40%) |
Jul 03, 2013 | 6.550 | 6.550 | 6.380 | 6.410 | 0 | -0.23(-3.46%) |
Jul 02, 2013 | 6.450 | 6.680 | 6.431 | 6.640 | 0 | +0.28(+4.40%) |
Jul 01, 2013 | 6.580 | 6.598 | 6.350 | 6.360 | 0 | -0.20(-3.05%) |
Jun 28, 2013 | 6.150 | 6.570 | 6.130 | 6.560 | 93,031 | +0.55(+9.15%) |
Jun 26, 2013 | 5.960 | 6.210 | 5.875 | 6.010 | 0 | +0.12(+2.04%) |
Jun 25, 2013 | 5.850 | 5.980 | 5.730 | 5.890 | 0 | -0.03(-0.51%) |
Jun 24, 2013 | 6.010 | 6.020 | 5.670 | 5.920 | 0 | -0.14(-2.31%) |
Jun 21, 2013 | 6.090 | 6.300 | 6.020 | 6.060 | 24,834 | -0.02(-0.33%) |
Jun 20, 2013 | 6.200 | 6.260 | 6.070 | 6.080 | 0 | -0.22(-3.49%) |
Jun 19, 2013 | 6.210 | 6.340 | 6.150 | 6.300 | 0 | +0.02(+0.33%) |
Jun 18, 2013 | 6.140 | 6.290 | 6.140 | 6.279 | 0 | +0.19(+3.10%) |
Jun 17, 2013 | 6.270 | 6.360 | 6.090 | 6.090 | 0 | -0.21(-3.41%) |
Jun 14, 2013 | 6.290 | 6.370 | 6.150 | 6.305 | 0 | -0.04(-0.55%) |
Jun 13, 2013 | 6.425 | 6.425 | 6.150 | 6.340 | 20,070 | +0.05(+0.79%) |
Jun 12, 2013 | 6.610 | 6.610 | 6.201 | 6.290 | 54,448 | -0.27(-4.12%) |
Jun 11, 2013 | 6.530 | 6.660 | 6.520 | 6.560 | 22,340 | +0.05(+0.77%) |
Jun 10, 2013 | 6.260 | 6.800 | 6.211 | 6.510 | 0 | +0.27(+4.33%) |
Jun 07, 2013 | 6.290 | 6.300 | 6.190 | 6.240 | 0 | -0.05(-0.79%) |
Jun 06, 2013 | 6.230 | 6.335 | 6.150 | 6.290 | 0 | +0.02(+0.32%) |
Jun 05, 2013 | 6.440 | 6.440 | 6.150 | 6.270 | 0 | -0.21(-3.24%) |
Jun 04, 2013 | 6.520 | 6.580 | 6.400 | 6.480 | 0 | +0.00(+0.00%) |