Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.841 | 5.867 | 5.808 | 5.834 | 48,793 | -0.02(-0.40%) |
Sep 26, 2013 | 5.808 | 5.912 | 5.808 | 5.857 | 60,841 | +0.01(+0.14%) |
Sep 25, 2013 | 5.826 | 5.882 | 5.826 | 5.849 | 50,830 | -0.02(-0.32%) |
Sep 24, 2013 | 5.860 | 5.871 | 5.852 | 5.867 | 34,691 | -0.03(-0.51%) |
Sep 23, 2013 | 5.819 | 5.897 | 5.819 | 5.897 | 83,608 | +0.06(+0.96%) |
Sep 20, 2013 | 5.867 | 5.867 | 5.808 | 5.841 | 65,728 | -0.04(-0.76%) |
Sep 19, 2013 | 5.864 | 5.890 | 5.823 | 5.886 | 67,307 | +0.04(+0.77%) |
Sep 18, 2013 | 5.767 | 5.864 | 5.726 | 5.841 | 88,843 | +0.09(+1.62%) |
Sep 17, 2013 | 5.707 | 5.770 | 5.707 | 5.748 | 42,463 | +0.02(+0.39%) |
Sep 16, 2013 | 5.741 | 5.785 | 5.699 | 5.726 | 60,551 | +0.03(+0.59%) |
Sep 13, 2013 | 5.670 | 5.692 | 5.644 | 5.692 | 67,661 | +0.05(+0.89%) |
Sep 12, 2013 | 5.617 | 5.662 | 5.614 | 5.642 | 49,155 | -0.01(-0.17%) |
Sep 11, 2013 | 5.595 | 5.658 | 5.587 | 5.651 | 65,165 | +0.04(+0.80%) |
Sep 10, 2013 | 5.561 | 5.606 | 5.561 | 5.606 | 63,098 | +0.05(+0.94%) |
Sep 09, 2013 | 5.532 | 5.558 | 5.513 | 5.554 | 95,288 | +0.02(+0.40%) |
Sep 06, 2013 | 5.543 | 5.569 | 5.532 | 5.532 | 59,852 | -0.01(-0.20%) |
Sep 05, 2013 | 5.539 | 5.561 | 5.517 | 5.543 | 55,798 | +0.02(+0.34%) |
Sep 04, 2013 | 5.543 | 5.547 | 5.513 | 5.524 | 89,894 | -0.02(-0.34%) |
Sep 03, 2013 | 5.513 | 5.558 | 5.454 | 5.543 | 171,701 | +0.09(+1.71%) |
Aug 30, 2013 | 5.498 | 5.498 | 5.435 | 5.450 | 100,095 | -0.01(-0.21%) |
Aug 29, 2013 | 5.472 | 5.472 | 5.420 | 5.461 | 89,956 | +0.01(+0.27%) |
Aug 28, 2013 | 5.453 | 5.483 | 5.416 | 5.446 | 52,793 | +0.01(+0.21%) |
Aug 27, 2013 | 5.476 | 5.476 | 5.427 | 5.435 | 90,278 | -0.04(-0.79%) |
Aug 26, 2013 | 5.509 | 5.520 | 5.472 | 5.478 | 37,447 | -0.04(-0.77%) |
Aug 23, 2013 | 5.535 | 5.535 | 5.502 | 5.520 | 49,254 | +0.01(+0.20%) |
Aug 22, 2013 | 5.517 | 5.524 | 5.509 | 5.509 | 68,348 | +0.03(+0.48%) |
Aug 21, 2013 | 5.535 | 5.535 | 5.464 | 5.483 | 153,779 | -0.03(-0.47%) |
Aug 20, 2013 | 5.498 | 5.549 | 5.466 | 5.509 | 105,709 | +0.03(+0.53%) |
Aug 19, 2013 | 5.531 | 5.542 | 5.469 | 5.480 | 51,714 | -0.02(-0.40%) |
Aug 16, 2013 | 5.560 | 5.560 | 5.502 | 5.502 | 172,320 | -0.08(-1.44%) |
Aug 15, 2013 | 5.622 | 5.622 | 5.575 | 5.582 | 46,398 | -0.04(-0.78%) |
Aug 14, 2013 | 5.695 | 5.695 | 5.626 | 5.626 | 53,566 | -0.04(-0.77%) |
Aug 13, 2013 | 5.706 | 5.706 | 5.666 | 5.670 | 40,914 | -0.02(-0.38%) |
Aug 12, 2013 | 5.699 | 5.710 | 5.659 | 5.691 | 53,660 | +0.01(+0.13%) |
Aug 09, 2013 | 5.644 | 5.710 | 5.644 | 5.684 | 49,485 | +0.00(+0.00%) |
Aug 08, 2013 | 5.684 | 5.710 | 5.670 | 5.684 | 44,068 | +0.04(+0.66%) |
Aug 07, 2013 | 5.772 | 5.801 | 5.629 | 5.647 | 179,217 | -0.11(-1.85%) |
Aug 06, 2013 | 5.775 | 5.775 | 5.750 | 5.753 | 20,772 | -0.01(-0.19%) |
Aug 05, 2013 | 5.804 | 5.819 | 5.737 | 5.764 | 34,179 | -0.02(-0.38%) |
Aug 02, 2013 | 5.823 | 5.832 | 5.768 | 5.786 | 68,782 | -0.02(-0.41%) |
Aug 01, 2013 | 5.797 | 5.823 | 5.786 | 5.810 | 72,887 | +0.06(+1.05%) |
Jul 31, 2013 | 5.775 | 5.775 | 5.735 | 5.750 | 45,034 | +0.01(+0.19%) |
Jul 30, 2013 | 5.746 | 5.793 | 5.736 | 5.739 | 24,790 | -0.01(-0.25%) |
Jul 29, 2013 | 5.768 | 5.782 | 5.677 | 5.753 | 50,481 | +0.00(+0.06%) |
Jul 26, 2013 | 5.783 | 5.790 | 5.750 | 5.750 | 42,720 | -0.04(-0.75%) |
Jul 25, 2013 | 5.753 | 5.815 | 5.750 | 5.793 | 36,578 | +0.01(+0.25%) |
Jul 24, 2013 | 5.837 | 5.841 | 5.746 | 5.779 | 46,431 | -0.02(-0.38%) |
Jul 23, 2013 | 5.874 | 5.877 | 5.779 | 5.801 | 72,830 | -0.00(-0.06%) |
Jul 22, 2013 | 5.797 | 5.829 | 5.779 | 5.804 | 52,068 | +0.03(+0.44%) |
Jul 19, 2013 | 5.783 | 5.844 | 5.764 | 5.779 | 36,523 | -0.00(-0.06%) |
Jul 18, 2013 | 5.801 | 5.852 | 5.775 | 5.783 | 72,917 | -0.05(-0.87%) |
Jul 17, 2013 | 5.855 | 5.863 | 5.786 | 5.834 | 37,344 | +0.03(+0.44%) |
Jul 16, 2013 | 5.837 | 5.855 | 5.713 | 5.808 | 49,749 | +0.01(+0.19%) |
Jul 15, 2013 | 5.826 | 5.885 | 5.797 | 5.797 | 108,684 | -0.05(-0.87%) |
Jul 12, 2013 | 5.866 | 5.892 | 5.808 | 5.848 | 43,241 | -0.02(-0.31%) |
Jul 11, 2013 | 5.895 | 5.895 | 5.797 | 5.866 | 63,276 | +0.07(+1.26%) |
Jul 10, 2013 | 5.801 | 5.837 | 5.732 | 5.793 | 71,713 | +0.02(+0.32%) |
Jul 09, 2013 | 5.855 | 5.848 | 5.764 | 5.775 | 64,629 | -0.00(-0.06%) |
Jul 08, 2013 | 5.826 | 5.943 | 5.717 | 5.779 | 170,942 | +0.00(+0.06%) |
Jul 05, 2013 | 5.804 | 5.804 | 5.640 | 5.775 | 49,751 | +0.02(+0.38%) |
Jul 03, 2013 | 5.666 | 5.757 | 5.666 | 5.753 | 31,081 | +0.09(+1.54%) |
Jul 02, 2013 | 5.775 | 5.775 | 5.648 | 5.666 | 32,299 | -0.12(-2.14%) |