Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.699 | 5.724 | 5.666 | 5.691 | 50,012 | -0.02(-0.40%) |
Sep 26, 2013 | 5.666 | 5.768 | 5.666 | 5.714 | 62,361 | +0.01(+0.14%) |
Sep 25, 2013 | 5.684 | 5.739 | 5.684 | 5.706 | 52,101 | -0.02(-0.32%) |
Sep 24, 2013 | 5.717 | 5.728 | 5.710 | 5.724 | 35,558 | -0.03(-0.51%) |
Sep 23, 2013 | 5.677 | 5.753 | 5.677 | 5.753 | 85,697 | +0.05(+0.96%) |
Sep 20, 2013 | 5.724 | 5.724 | 5.666 | 5.699 | 67,371 | -0.04(-0.76%) |
Sep 19, 2013 | 5.721 | 5.746 | 5.681 | 5.742 | 68,989 | +0.04(+0.77%) |
Sep 18, 2013 | 5.626 | 5.721 | 5.586 | 5.699 | 91,064 | +0.09(+1.62%) |
Sep 17, 2013 | 5.568 | 5.630 | 5.568 | 5.608 | 43,524 | +0.02(+0.39%) |
Sep 16, 2013 | 5.601 | 5.644 | 5.561 | 5.586 | 62,065 | +0.03(+0.59%) |
Sep 13, 2013 | 5.531 | 5.553 | 5.506 | 5.553 | 69,352 | +0.05(+0.89%) |
Sep 12, 2013 | 5.480 | 5.524 | 5.477 | 5.504 | 50,383 | -0.01(-0.16%) |
Sep 11, 2013 | 5.459 | 5.520 | 5.451 | 5.513 | 66,794 | +0.04(+0.80%) |
Sep 10, 2013 | 5.426 | 5.470 | 5.426 | 5.470 | 64,675 | +0.05(+0.94%) |
Sep 09, 2013 | 5.397 | 5.422 | 5.379 | 5.419 | 97,670 | +0.02(+0.40%) |
Sep 06, 2013 | 5.408 | 5.433 | 5.397 | 5.397 | 61,347 | -0.01(-0.20%) |
Sep 05, 2013 | 5.404 | 5.426 | 5.382 | 5.408 | 57,192 | +0.02(+0.34%) |
Sep 04, 2013 | 5.408 | 5.411 | 5.379 | 5.389 | 92,141 | -0.02(-0.34%) |
Sep 03, 2013 | 5.379 | 5.422 | 5.321 | 5.408 | 175,992 | +0.09(+1.71%) |
Aug 30, 2013 | 5.364 | 5.364 | 5.302 | 5.317 | 102,597 | -0.01(-0.20%) |
Aug 29, 2013 | 5.339 | 5.339 | 5.288 | 5.328 | 92,204 | +0.01(+0.27%) |
Aug 28, 2013 | 5.320 | 5.349 | 5.284 | 5.313 | 54,112 | +0.01(+0.21%) |
Aug 27, 2013 | 5.342 | 5.342 | 5.295 | 5.302 | 92,534 | -0.04(-0.79%) |
Aug 26, 2013 | 5.375 | 5.386 | 5.339 | 5.344 | 38,383 | -0.04(-0.77%) |
Aug 23, 2013 | 5.400 | 5.400 | 5.368 | 5.386 | 50,485 | +0.01(+0.20%) |
Aug 22, 2013 | 5.382 | 5.389 | 5.375 | 5.375 | 70,056 | +0.03(+0.48%) |
Aug 21, 2013 | 5.400 | 5.400 | 5.331 | 5.349 | 157,622 | -0.03(-0.47%) |
Aug 20, 2013 | 5.364 | 5.414 | 5.332 | 5.375 | 108,350 | +0.03(+0.53%) |
Aug 19, 2013 | 5.396 | 5.407 | 5.336 | 5.346 | 53,006 | -0.02(-0.40%) |
Aug 16, 2013 | 5.425 | 5.425 | 5.368 | 5.368 | 176,626 | -0.08(-1.44%) |
Aug 15, 2013 | 5.485 | 5.485 | 5.439 | 5.446 | 47,557 | -0.04(-0.78%) |
Aug 14, 2013 | 5.556 | 5.556 | 5.489 | 5.489 | 54,905 | -0.04(-0.77%) |
Aug 13, 2013 | 5.567 | 5.567 | 5.528 | 5.531 | 41,937 | -0.02(-0.38%) |
Aug 12, 2013 | 5.560 | 5.570 | 5.521 | 5.553 | 55,000 | +0.01(+0.13%) |
Aug 09, 2013 | 5.506 | 5.570 | 5.506 | 5.546 | 50,722 | +0.00(+0.00%) |
Aug 08, 2013 | 5.546 | 5.570 | 5.531 | 5.546 | 45,169 | +0.04(+0.66%) |
Aug 07, 2013 | 5.631 | 5.659 | 5.492 | 5.509 | 183,695 | -0.10(-1.85%) |
Aug 06, 2013 | 5.634 | 5.634 | 5.610 | 5.613 | 21,292 | -0.01(-0.19%) |
Aug 05, 2013 | 5.663 | 5.677 | 5.597 | 5.624 | 35,033 | -0.02(-0.38%) |
Aug 02, 2013 | 5.681 | 5.690 | 5.627 | 5.645 | 70,500 | -0.02(-0.41%) |
Aug 01, 2013 | 5.656 | 5.681 | 5.645 | 5.669 | 74,709 | +0.06(+1.05%) |
Jul 31, 2013 | 5.634 | 5.634 | 5.595 | 5.610 | 46,159 | +0.01(+0.19%) |
Jul 30, 2013 | 5.606 | 5.652 | 5.596 | 5.599 | 25,410 | -0.01(-0.25%) |
Jul 29, 2013 | 5.627 | 5.642 | 5.538 | 5.613 | 51,743 | +0.00(+0.06%) |
Jul 26, 2013 | 5.642 | 5.649 | 5.610 | 5.610 | 43,788 | -0.04(-0.75%) |
Jul 25, 2013 | 5.613 | 5.674 | 5.610 | 5.652 | 37,492 | +0.01(+0.25%) |
Jul 24, 2013 | 5.695 | 5.698 | 5.606 | 5.638 | 47,591 | -0.02(-0.38%) |
Jul 23, 2013 | 5.730 | 5.734 | 5.638 | 5.659 | 74,650 | -0.00(-0.06%) |
Jul 22, 2013 | 5.656 | 5.687 | 5.638 | 5.663 | 53,369 | +0.02(+0.44%) |
Jul 19, 2013 | 5.642 | 5.702 | 5.624 | 5.638 | 37,436 | -0.00(-0.06%) |
Jul 18, 2013 | 5.659 | 5.709 | 5.634 | 5.642 | 74,740 | -0.05(-0.87%) |
Jul 17, 2013 | 5.713 | 5.720 | 5.645 | 5.691 | 38,277 | +0.02(+0.44%) |
Jul 16, 2013 | 5.695 | 5.713 | 5.574 | 5.666 | 50,992 | +0.01(+0.19%) |
Jul 15, 2013 | 5.684 | 5.741 | 5.656 | 5.656 | 111,399 | -0.05(-0.87%) |
Jul 12, 2013 | 5.723 | 5.748 | 5.666 | 5.706 | 44,322 | -0.02(-0.31%) |
Jul 11, 2013 | 5.752 | 5.752 | 5.656 | 5.723 | 64,857 | +0.07(+1.26%) |
Jul 10, 2013 | 5.659 | 5.695 | 5.592 | 5.652 | 73,505 | +0.02(+0.32%) |
Jul 09, 2013 | 5.713 | 5.706 | 5.624 | 5.634 | 66,244 | -0.00(-0.06%) |
Jul 08, 2013 | 5.684 | 5.798 | 5.578 | 5.638 | 175,214 | +0.00(+0.06%) |
Jul 05, 2013 | 5.663 | 5.663 | 5.503 | 5.634 | 50,995 | +0.02(+0.38%) |
Jul 03, 2013 | 5.528 | 5.617 | 5.528 | 5.613 | 31,857 | +0.09(+1.54%) |
Jul 02, 2013 | 5.634 | 5.634 | 5.510 | 5.528 | 33,106 | -0.12(-2.14%) |