Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.847 | 5.873 | 5.813 | 5.839 | 48,744 | -0.02(-0.40%) |
Sep 26, 2013 | 5.813 | 5.918 | 5.813 | 5.863 | 60,781 | +0.01(+0.14%) |
Sep 25, 2013 | 5.832 | 5.888 | 5.832 | 5.854 | 50,780 | -0.02(-0.32%) |
Sep 24, 2013 | 5.866 | 5.877 | 5.858 | 5.873 | 34,657 | -0.03(-0.51%) |
Sep 23, 2013 | 5.825 | 5.903 | 5.825 | 5.903 | 83,525 | +0.06(+0.96%) |
Sep 20, 2013 | 5.873 | 5.873 | 5.813 | 5.847 | 65,663 | -0.04(-0.76%) |
Sep 19, 2013 | 5.869 | 5.896 | 5.828 | 5.892 | 67,241 | +0.04(+0.77%) |
Sep 18, 2013 | 5.772 | 5.869 | 5.731 | 5.847 | 88,755 | +0.09(+1.62%) |
Sep 17, 2013 | 5.713 | 5.776 | 5.713 | 5.754 | 42,421 | +0.02(+0.39%) |
Sep 16, 2013 | 5.746 | 5.791 | 5.705 | 5.731 | 60,491 | +0.03(+0.59%) |
Sep 13, 2013 | 5.675 | 5.698 | 5.649 | 5.698 | 67,594 | +0.05(+0.89%) |
Sep 12, 2013 | 5.623 | 5.668 | 5.619 | 5.647 | 49,106 | -0.01(-0.16%) |
Sep 11, 2013 | 5.601 | 5.664 | 5.593 | 5.657 | 65,101 | +0.04(+0.80%) |
Sep 10, 2013 | 5.567 | 5.612 | 5.567 | 5.612 | 63,036 | +0.05(+0.94%) |
Sep 09, 2013 | 5.537 | 5.563 | 5.518 | 5.560 | 95,194 | +0.02(+0.40%) |
Sep 06, 2013 | 5.548 | 5.574 | 5.537 | 5.537 | 59,792 | -0.01(-0.20%) |
Sep 05, 2013 | 5.545 | 5.567 | 5.522 | 5.548 | 55,743 | +0.02(+0.34%) |
Sep 04, 2013 | 5.548 | 5.552 | 5.518 | 5.530 | 89,805 | -0.02(-0.34%) |
Sep 03, 2013 | 5.518 | 5.563 | 5.459 | 5.548 | 171,530 | +0.09(+1.71%) |
Aug 30, 2013 | 5.504 | 5.504 | 5.440 | 5.455 | 99,996 | -0.01(-0.20%) |
Aug 29, 2013 | 5.477 | 5.477 | 5.425 | 5.466 | 89,867 | +0.01(+0.27%) |
Aug 28, 2013 | 5.459 | 5.489 | 5.421 | 5.451 | 52,740 | +0.01(+0.21%) |
Aug 27, 2013 | 5.481 | 5.481 | 5.433 | 5.440 | 90,188 | -0.04(-0.79%) |
Aug 26, 2013 | 5.515 | 5.526 | 5.477 | 5.483 | 37,410 | -0.04(-0.77%) |
Aug 23, 2013 | 5.541 | 5.541 | 5.507 | 5.526 | 49,205 | +0.01(+0.20%) |
Aug 22, 2013 | 5.522 | 5.530 | 5.515 | 5.515 | 68,280 | +0.03(+0.48%) |
Aug 21, 2013 | 5.541 | 5.541 | 5.470 | 5.489 | 153,626 | -0.03(-0.47%) |
Aug 20, 2013 | 5.504 | 5.555 | 5.471 | 5.515 | 105,604 | +0.03(+0.53%) |
Aug 19, 2013 | 5.537 | 5.548 | 5.475 | 5.486 | 51,662 | -0.02(-0.40%) |
Aug 16, 2013 | 5.566 | 5.566 | 5.507 | 5.507 | 172,149 | -0.08(-1.44%) |
Aug 15, 2013 | 5.628 | 5.628 | 5.580 | 5.588 | 46,352 | -0.04(-0.78%) |
Aug 14, 2013 | 5.701 | 5.701 | 5.631 | 5.631 | 53,513 | -0.04(-0.77%) |
Aug 13, 2013 | 5.712 | 5.712 | 5.672 | 5.675 | 40,874 | -0.02(-0.38%) |
Aug 12, 2013 | 5.704 | 5.715 | 5.664 | 5.697 | 53,606 | +0.01(+0.13%) |
Aug 09, 2013 | 5.650 | 5.715 | 5.650 | 5.690 | 49,436 | +0.00(+0.00%) |
Aug 08, 2013 | 5.690 | 5.715 | 5.675 | 5.690 | 44,024 | +0.04(+0.66%) |
Aug 07, 2013 | 5.777 | 5.806 | 5.635 | 5.653 | 179,039 | -0.11(-1.85%) |
Aug 06, 2013 | 5.781 | 5.781 | 5.755 | 5.759 | 20,752 | -0.01(-0.19%) |
Aug 05, 2013 | 5.810 | 5.825 | 5.743 | 5.770 | 34,145 | -0.02(-0.38%) |
Aug 02, 2013 | 5.828 | 5.838 | 5.774 | 5.792 | 68,713 | -0.02(-0.41%) |
Aug 01, 2013 | 5.803 | 5.828 | 5.792 | 5.816 | 72,815 | +0.06(+1.05%) |
Jul 31, 2013 | 5.781 | 5.781 | 5.741 | 5.755 | 44,989 | +0.01(+0.19%) |
Jul 30, 2013 | 5.752 | 5.799 | 5.741 | 5.745 | 24,766 | -0.01(-0.25%) |
Jul 29, 2013 | 5.774 | 5.788 | 5.683 | 5.759 | 50,431 | +0.00(+0.06%) |
Jul 26, 2013 | 5.788 | 5.796 | 5.755 | 5.755 | 42,678 | -0.04(-0.75%) |
Jul 25, 2013 | 5.759 | 5.821 | 5.755 | 5.799 | 36,542 | +0.01(+0.25%) |
Jul 24, 2013 | 5.843 | 5.847 | 5.752 | 5.785 | 46,384 | -0.02(-0.38%) |
Jul 23, 2013 | 5.879 | 5.883 | 5.785 | 5.806 | 72,757 | -0.00(-0.06%) |
Jul 22, 2013 | 5.803 | 5.835 | 5.785 | 5.810 | 52,016 | +0.03(+0.44%) |
Jul 19, 2013 | 5.788 | 5.850 | 5.770 | 5.785 | 36,487 | -0.00(-0.06%) |
Jul 18, 2013 | 5.806 | 5.858 | 5.781 | 5.788 | 72,845 | -0.05(-0.87%) |
Jul 17, 2013 | 5.861 | 5.869 | 5.792 | 5.839 | 37,307 | +0.03(+0.44%) |
Jul 16, 2013 | 5.843 | 5.861 | 5.719 | 5.814 | 49,699 | +0.01(+0.19%) |
Jul 15, 2013 | 5.832 | 5.890 | 5.803 | 5.803 | 108,576 | -0.05(-0.87%) |
Jul 12, 2013 | 5.872 | 5.898 | 5.814 | 5.854 | 43,199 | -0.02(-0.31%) |
Jul 11, 2013 | 5.901 | 5.901 | 5.803 | 5.872 | 63,213 | +0.07(+1.26%) |
Jul 10, 2013 | 5.806 | 5.843 | 5.737 | 5.799 | 71,641 | +0.02(+0.32%) |
Jul 09, 2013 | 5.861 | 5.854 | 5.770 | 5.781 | 64,565 | -0.00(-0.06%) |
Jul 08, 2013 | 5.832 | 5.949 | 5.723 | 5.785 | 170,772 | +0.00(+0.06%) |
Jul 05, 2013 | 5.810 | 5.810 | 5.646 | 5.781 | 49,702 | +0.02(+0.38%) |
Jul 03, 2013 | 5.672 | 5.763 | 5.672 | 5.759 | 31,050 | +0.09(+1.54%) |
Jul 02, 2013 | 5.781 | 5.781 | 5.653 | 5.672 | 32,267 | -0.12(-2.14%) |