Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.766 | 5.832 | 5.709 | 5.799 | 2,725,135 | -0.01(-0.16%) |
Sep 26, 2013 | 5.955 | 5.969 | 5.771 | 5.809 | 3,116,430 | -0.15(-2.46%) |
Sep 25, 2013 | 5.889 | 5.960 | 5.870 | 5.955 | 4,139,097 | +0.08(+1.37%) |
Sep 24, 2013 | 5.903 | 5.946 | 5.856 | 5.875 | 1,751,847 | -0.02(-0.32%) |
Sep 23, 2013 | 5.804 | 5.941 | 5.799 | 5.894 | 2,491,242 | +0.07(+1.14%) |
Sep 20, 2013 | 6.036 | 6.040 | 5.747 | 5.828 | 5,656,702 | -0.18(-3.07%) |
Sep 19, 2013 | 6.036 | 6.083 | 5.993 | 6.012 | 4,026,608 | -0.03(-0.47%) |
Sep 18, 2013 | 5.761 | 6.041 | 5.676 | 6.041 | 3,548,755 | +0.26(+4.50%) |
Sep 17, 2013 | 5.761 | 5.818 | 5.756 | 5.780 | 2,089,651 | -0.00(-0.08%) |
Sep 16, 2013 | 5.809 | 5.846 | 5.709 | 5.785 | 2,863,587 | +0.08(+1.33%) |
Sep 13, 2013 | 5.723 | 5.742 | 5.657 | 5.709 | 1,803,857 | +0.00(+0.08%) |
Sep 12, 2013 | 5.690 | 5.766 | 5.676 | 5.704 | 2,713,341 | +0.00(+0.00%) |
Sep 11, 2013 | 5.671 | 5.728 | 5.643 | 5.704 | 3,733,357 | +0.04(+0.75%) |
Sep 10, 2013 | 5.695 | 5.709 | 5.562 | 5.662 | 5,949,672 | -0.02(-0.42%) |
Sep 09, 2013 | 5.592 | 5.690 | 5.569 | 5.685 | 3,610,238 | +0.10(+1.83%) |
Sep 06, 2013 | 5.429 | 5.653 | 5.429 | 5.583 | 5,596,831 | +0.22(+4.17%) |
Sep 05, 2013 | 5.439 | 5.448 | 5.341 | 5.360 | 2,806,142 | -0.07(-1.29%) |
Sep 04, 2013 | 5.401 | 5.466 | 5.355 | 5.429 | 2,921,694 | +0.03(+0.52%) |
Sep 03, 2013 | 5.448 | 5.448 | 5.346 | 5.401 | 3,722,386 | +0.02(+0.43%) |
Aug 30, 2013 | 5.546 | 5.588 | 5.374 | 5.378 | 8,340,546 | -0.14(-2.61%) |
Aug 29, 2013 | 5.588 | 5.588 | 5.513 | 5.523 | 4,352,286 | -0.07(-1.17%) |
Aug 28, 2013 | 5.685 | 5.699 | 5.569 | 5.588 | 3,235,409 | -0.10(-1.72%) |
Aug 27, 2013 | 5.606 | 5.769 | 5.606 | 5.685 | 3,111,645 | +0.05(+0.91%) |
Aug 26, 2013 | 5.760 | 5.765 | 5.597 | 5.634 | 3,641,289 | -0.13(-2.26%) |
Aug 23, 2013 | 5.727 | 5.783 | 5.709 | 5.765 | 2,414,447 | +0.04(+0.65%) |
Aug 22, 2013 | 5.783 | 5.797 | 5.699 | 5.727 | 3,076,328 | -0.03(-0.49%) |
Aug 21, 2013 | 5.755 | 5.825 | 5.667 | 5.755 | 3,360,349 | -0.01(-0.16%) |
Aug 20, 2013 | 5.588 | 5.802 | 5.569 | 5.765 | 3,499,204 | +0.20(+3.60%) |
Aug 19, 2013 | 5.723 | 5.732 | 5.564 | 5.564 | 3,834,504 | -0.15(-2.61%) |
Aug 16, 2013 | 5.895 | 5.900 | 5.676 | 5.713 | 8,723,924 | -0.20(-3.39%) |
Aug 15, 2013 | 5.974 | 5.979 | 5.867 | 5.914 | 27,023,684 | -0.41(-6.55%) |
Aug 14, 2013 | 6.277 | 6.347 | 6.254 | 6.328 | 1,798,880 | +0.02(+0.37%) |
Aug 13, 2013 | 6.384 | 6.384 | 6.258 | 6.305 | 2,577,467 | -0.09(-1.46%) |
Aug 12, 2013 | 6.309 | 6.412 | 6.286 | 6.398 | 1,849,902 | +0.02(+0.37%) |
Aug 09, 2013 | 6.291 | 6.412 | 6.221 | 6.375 | 2,500,919 | +0.02(+0.29%) |
Aug 08, 2013 | 6.612 | 6.612 | 6.300 | 6.356 | 3,114,142 | -0.20(-3.05%) |
Aug 07, 2013 | 6.621 | 6.640 | 6.524 | 6.556 | 1,226,466 | -0.07(-1.12%) |
Aug 06, 2013 | 6.612 | 6.645 | 6.565 | 6.631 | 1,128,322 | +0.01(+0.14%) |
Aug 05, 2013 | 6.561 | 6.659 | 6.542 | 6.621 | 1,407,925 | +0.04(+0.57%) |
Aug 02, 2013 | 6.593 | 6.673 | 6.547 | 6.584 | 1,775,976 | -0.01(-0.21%) |
Aug 01, 2013 | 6.873 | 6.896 | 6.547 | 6.598 | 3,216,689 | -0.20(-2.95%) |
Jul 31, 2013 | 6.915 | 6.915 | 6.719 | 6.798 | 2,101,080 | -0.12(-1.68%) |
Jul 30, 2013 | 7.013 | 7.036 | 6.840 | 6.915 | 1,278,208 | -0.06(-0.80%) |
Jul 29, 2013 | 7.054 | 7.096 | 6.948 | 6.971 | 1,055,816 | -0.11(-1.58%) |
Jul 26, 2013 | 7.003 | 7.087 | 6.966 | 7.082 | 1,055,090 | +0.03(+0.40%) |
Jul 25, 2013 | 6.929 | 7.078 | 6.878 | 7.054 | 3,547,773 | +0.13(+1.81%) |
Jul 24, 2013 | 7.208 | 7.208 | 6.840 | 6.929 | 3,258,929 | -0.25(-3.50%) |
Jul 23, 2013 | 7.217 | 7.217 | 7.133 | 7.180 | 972,907 | -0.02(-0.32%) |
Jul 22, 2013 | 7.134 | 7.217 | 7.110 | 7.203 | 1,199,422 | +0.04(+0.52%) |
Jul 19, 2013 | 7.157 | 7.199 | 7.124 | 7.166 | 1,697,897 | -0.00(-0.06%) |
Jul 18, 2013 | 7.068 | 7.171 | 7.050 | 7.171 | 1,504,394 | +0.11(+1.58%) |
Jul 17, 2013 | 7.017 | 7.091 | 6.980 | 7.059 | 1,027,503 | +0.04(+0.60%) |
Jul 16, 2013 | 7.027 | 7.064 | 6.966 | 7.017 | 1,550,144 | -0.03(-0.40%) |
Jul 15, 2013 | 6.947 | 7.050 | 6.938 | 7.045 | 1,457,124 | +0.08(+1.20%) |
Jul 12, 2013 | 7.036 | 7.041 | 6.896 | 6.961 | 1,690,956 | -0.07(-0.93%) |
Jul 11, 2013 | 6.929 | 7.045 | 6.896 | 7.027 | 2,711,406 | +0.20(+2.93%) |
Jul 10, 2013 | 6.593 | 6.831 | 6.575 | 6.826 | 4,683,480 | +0.24(+3.68%) |
Jul 09, 2013 | 6.542 | 6.612 | 6.496 | 6.584 | 2,052,645 | +0.09(+1.36%) |
Jul 08, 2013 | 6.468 | 6.593 | 6.463 | 6.496 | 2,695,761 | +0.04(+0.65%) |
Jul 05, 2013 | 6.580 | 6.607 | 6.333 | 6.454 | 3,246,044 | -0.04(-0.65%) |
Jul 03, 2013 | 6.710 | 6.719 | 6.479 | 6.496 | 3,264,713 | -0.25(-3.73%) |
Jul 02, 2013 | 6.673 | 6.761 | 6.640 | 6.747 | 2,714,340 | +0.08(+1.26%) |