Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.020 | 6.020 | 5.850 | 5.865 | 0 | -0.06(-0.98%) |
Aug 29, 2013 | 5.912 | 6.013 | 5.904 | 5.923 | 0 | +0.02(+0.26%) |
Aug 28, 2013 | 5.858 | 5.943 | 5.850 | 5.908 | 4,790,522 | +0.06(+0.99%) |
Aug 27, 2013 | 6.089 | 6.097 | 5.842 | 5.850 | 11,143,063 | -0.30(-4.89%) |
Aug 26, 2013 | 6.128 | 6.228 | 6.097 | 6.151 | 14,389,972 | +0.02(+0.38%) |
Aug 23, 2013 | 6.135 | 6.139 | 6.066 | 6.128 | 0 | +0.02(+0.38%) |
Aug 22, 2013 | 6.089 | 6.135 | 6.074 | 6.104 | 2,889,676 | +0.04(+0.64%) |
Aug 21, 2013 | 6.135 | 6.143 | 6.051 | 6.066 | 0 | -0.05(-0.76%) |
Aug 20, 2013 | 5.989 | 6.155 | 5.981 | 6.112 | 8,922,113 | +0.12(+2.06%) |
Aug 19, 2013 | 6.020 | 6.058 | 5.943 | 5.989 | 5,261,208 | -0.01(-0.13%) |
Aug 16, 2013 | 5.920 | 6.089 | 5.905 | 5.997 | 0 | +0.05(+0.91%) |
Aug 15, 2013 | 5.966 | 5.985 | 5.873 | 5.943 | 6,612,854 | -0.08(-1.28%) |
Aug 14, 2013 | 6.097 | 6.104 | 5.935 | 6.020 | 10,136,322 | -0.06(-1.01%) |
Aug 13, 2013 | 6.197 | 6.205 | 6.074 | 6.081 | 18,069,648 | -0.07(-1.13%) |
Aug 12, 2013 | 6.097 | 6.166 | 6.058 | 6.151 | 8,532,500 | +0.05(+0.88%) |
Aug 09, 2013 | 6.120 | 6.166 | 6.051 | 6.097 | 7,297,845 | +0.03(+0.51%) |
Aug 08, 2013 | 6.074 | 6.166 | 6.051 | 6.066 | 11,611,005 | +0.05(+0.90%) |
Aug 07, 2013 | 5.842 | 6.081 | 5.781 | 6.012 | 15,466,712 | +0.29(+4.98%) |
Aug 06, 2013 | 5.750 | 5.773 | 5.665 | 5.727 | 8,563,424 | +0.00(+0.00%) |
Aug 05, 2013 | 5.657 | 5.727 | 5.627 | 5.727 | 5,632,082 | +0.08(+1.36%) |
Aug 02, 2013 | 5.627 | 5.719 | 5.604 | 5.650 | 5,450,129 | -0.01(-0.20%) |
Aug 01, 2013 | 5.550 | 5.704 | 5.511 | 5.661 | 9,990,546 | +0.18(+3.31%) |
Jul 31, 2013 | 5.480 | 5.588 | 5.449 | 5.480 | 0 | +0.02(+0.42%) |
Jul 30, 2013 | 5.426 | 5.507 | 5.403 | 5.457 | 0 | +0.01(+0.14%) |
Jul 29, 2013 | 5.503 | 5.550 | 5.419 | 5.449 | 0 | -0.05(-0.98%) |
Jul 26, 2013 | 5.395 | 5.550 | 5.380 | 5.503 | 0 | +0.09(+1.71%) |
Jul 25, 2013 | 5.472 | 5.488 | 5.334 | 5.411 | 8,418,524 | -0.08(-1.40%) |
Jul 24, 2013 | 5.657 | 5.657 | 5.426 | 5.488 | 0 | -0.08(-1.52%) |
Jul 23, 2013 | 5.584 | 5.858 | 5.442 | 5.573 | 35,843,240 | +0.42(+8.23%) |
Jul 22, 2013 | 5.214 | 5.318 | 5.133 | 5.149 | 0 | -0.01(-0.15%) |
Jul 19, 2013 | 5.203 | 5.280 | 5.156 | 5.156 | 5,126,508 | -0.09(-1.76%) |
Jul 18, 2013 | 5.103 | 5.303 | 5.087 | 5.249 | 9,785,151 | +0.15(+2.99%) |
Jul 17, 2013 | 5.033 | 5.133 | 5.022 | 5.096 | 6,962,936 | +0.03(+0.64%) |
Jul 16, 2013 | 5.064 | 5.103 | 4.948 | 5.064 | 0 | +0.05(+0.92%) |
Jul 15, 2013 | 5.049 | 5.149 | 4.952 | 5.018 | 0 | +0.02(+0.46%) |
Jul 12, 2013 | 4.779 | 5.072 | 4.779 | 4.995 | 0 | +0.27(+5.71%) |
Jul 11, 2013 | 4.733 | 4.763 | 4.706 | 4.725 | 0 | +0.02(+0.49%) |
Jul 10, 2013 | 4.632 | 4.717 | 4.601 | 4.702 | 0 | +0.07(+1.51%) |
Jul 09, 2013 | 4.571 | 4.648 | 4.571 | 4.632 | 0 | +0.06(+1.33%) |
Jul 08, 2013 | 4.617 | 4.625 | 4.571 | 4.571 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.517 | 4.571 | 4.509 | 4.571 | 0 | +0.05(+1.19%) |
Jul 03, 2013 | 4.524 | 4.571 | 4.501 | 4.517 | 0 | -0.04(-0.85%) |
Jul 02, 2013 | 4.571 | 4.586 | 4.513 | 4.555 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 4.540 | 4.586 | 4.517 | 4.555 | 3,475,666 | +0.06(+1.37%) |
Jun 28, 2013 | 4.494 | 4.517 | 4.470 | 4.494 | 2,726,863 | +0.02(+0.34%) |
Jun 26, 2013 | 4.432 | 4.486 | 4.401 | 4.478 | 3,165,656 | +0.07(+1.57%) |
Jun 25, 2013 | 4.393 | 4.463 | 4.355 | 4.409 | 0 | +0.04(+0.88%) |
Jun 24, 2013 | 4.339 | 4.409 | 4.293 | 4.370 | 0 | -0.03(-0.79%) |
Jun 21, 2013 | 4.470 | 4.548 | 4.363 | 4.405 | 4,553,589 | -0.04(-0.95%) |
Jun 20, 2013 | 4.586 | 4.594 | 4.432 | 4.447 | 0 | -0.16(-3.51%) |
Jun 19, 2013 | 4.625 | 4.648 | 4.586 | 4.609 | 0 | -0.01(-0.17%) |
Jun 18, 2013 | 4.601 | 4.625 | 4.586 | 4.617 | 0 | +0.04(+0.84%) |
Jun 17, 2013 | 4.625 | 4.640 | 4.571 | 4.578 | 0 | -0.02(-0.34%) |
Jun 14, 2013 | 4.555 | 4.640 | 4.555 | 4.594 | 0 | -0.02(-0.33%) |
Jun 13, 2013 | 4.548 | 4.617 | 4.509 | 4.609 | 3,190,801 | +0.04(+0.84%) |
Jun 12, 2013 | 4.601 | 4.617 | 4.540 | 4.571 | 3,925,547 | -0.02(-0.34%) |
Jun 11, 2013 | 4.586 | 4.640 | 4.571 | 4.586 | 3,073,382 | -0.02(-0.50%) |
Jun 10, 2013 | 4.548 | 4.679 | 4.532 | 4.609 | 0 | +0.08(+1.87%) |
Jun 07, 2013 | 4.447 | 4.548 | 4.393 | 4.524 | 0 | +0.12(+2.62%) |
Jun 06, 2013 | 4.316 | 4.432 | 4.301 | 4.409 | 0 | +0.10(+2.33%) |
Jun 05, 2013 | 4.470 | 4.524 | 4.301 | 4.309 | 10,381,634 | -0.18(-4.12%) |
Jun 04, 2013 | 4.524 | 4.578 | 4.478 | 4.494 | 0 | -0.03(-0.68%) |