Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 5.691 | 5.790 | 5.622 | 5.790 | 33,331 | +0.15(+2.65%) |
Jun 28, 2013 | 5.662 | 5.691 | 5.612 | 5.640 | 52,779 | +0.00(+0.06%) |
Jun 27, 2013 | 5.691 | 5.691 | 5.604 | 5.637 | 64,226 | -0.04(-0.77%) |
Jun 26, 2013 | 5.670 | 5.684 | 5.608 | 5.681 | 34,380 | +0.08(+1.37%) |
Jun 25, 2013 | 5.527 | 5.622 | 5.509 | 5.604 | 44,496 | +0.15(+2.74%) |
Jun 24, 2013 | 5.575 | 5.648 | 5.444 | 5.455 | 134,410 | -0.23(-3.98%) |
Jun 21, 2013 | 5.695 | 5.748 | 5.652 | 5.681 | 53,865 | +0.03(+0.52%) |
Jun 20, 2013 | 5.841 | 5.844 | 5.648 | 5.651 | 95,038 | -0.21(-3.54%) |
Jun 19, 2013 | 5.954 | 5.979 | 5.859 | 5.859 | 60,633 | -0.07(-1.11%) |
Jun 18, 2013 | 5.928 | 5.972 | 5.886 | 5.925 | 40,008 | +0.03(+0.43%) |
Jun 17, 2013 | 5.801 | 5.928 | 5.801 | 5.899 | 99,531 | +0.16(+2.86%) |
Jun 14, 2013 | 5.706 | 5.779 | 5.666 | 5.735 | 34,185 | +0.05(+0.83%) |
Jun 13, 2013 | 5.619 | 5.688 | 5.593 | 5.688 | 30,167 | +0.10(+1.76%) |
Jun 12, 2013 | 5.746 | 5.746 | 5.586 | 5.589 | 53,561 | -0.11(-1.92%) |
Jun 11, 2013 | 5.629 | 5.750 | 5.604 | 5.699 | 79,430 | +0.04(+0.71%) |
Jun 10, 2013 | 5.779 | 5.779 | 5.589 | 5.659 | 97,316 | -0.08(-1.46%) |
Jun 07, 2013 | 5.640 | 5.746 | 5.640 | 5.742 | 81,911 | +0.15(+2.67%) |
Jun 06, 2013 | 5.735 | 5.746 | 5.564 | 5.593 | 131,139 | -0.12(-2.04%) |
Jun 05, 2013 | 5.830 | 5.870 | 5.690 | 5.710 | 49,117 | -0.12(-2.12%) |
Jun 04, 2013 | 5.870 | 5.885 | 5.830 | 5.834 | 60,856 | -0.05(-0.87%) |