Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.762 | 5.798 | 5.688 | 5.724 | 0 | -0.07(-1.28%) |
Sep 26, 2013 | 5.826 | 5.864 | 5.787 | 5.798 | 409,835 | -0.01(-0.14%) |
Sep 25, 2013 | 5.934 | 5.934 | 5.750 | 5.806 | 884,510 | -0.11(-1.93%) |
Sep 24, 2013 | 5.810 | 5.922 | 5.768 | 5.920 | 1,590,475 | +0.12(+2.13%) |
Sep 23, 2013 | 5.806 | 5.849 | 5.752 | 5.796 | 702,380 | -0.01(-0.10%) |
Sep 20, 2013 | 5.818 | 5.856 | 5.732 | 5.802 | 0 | -0.02(-0.31%) |
Sep 19, 2013 | 5.864 | 5.890 | 5.778 | 5.820 | 925,370 | -0.03(-0.44%) |
Sep 18, 2013 | 5.766 | 5.882 | 5.728 | 5.846 | 0 | +0.07(+1.21%) |
Sep 17, 2013 | 5.716 | 5.786 | 5.658 | 5.776 | 0 | +0.08(+1.33%) |
Sep 16, 2013 | 5.724 | 5.740 | 5.696 | 5.700 | 0 | -0.00(-0.07%) |
Sep 13, 2013 | 5.676 | 5.730 | 5.646 | 5.704 | 0 | +0.05(+0.92%) |
Sep 12, 2013 | 5.682 | 5.708 | 5.588 | 5.652 | 0 | -0.03(-0.53%) |
Sep 11, 2013 | 5.644 | 5.738 | 5.618 | 5.682 | 0 | +0.01(+0.21%) |
Sep 10, 2013 | 5.638 | 5.676 | 5.552 | 5.670 | 487,460 | +0.04(+0.71%) |
Sep 09, 2013 | 5.628 | 5.632 | 5.592 | 5.630 | 0 | +0.02(+0.36%) |
Sep 06, 2013 | 5.638 | 5.640 | 5.544 | 5.610 | 0 | +0.01(+0.14%) |
Sep 05, 2013 | 5.560 | 5.620 | 5.540 | 5.602 | 0 | +0.04(+0.65%) |
Sep 04, 2013 | 5.512 | 5.580 | 5.512 | 5.566 | 0 | +0.07(+1.31%) |
Sep 03, 2013 | 5.486 | 5.550 | 5.468 | 5.494 | 0 | +0.07(+1.33%) |
Aug 30, 2013 | 5.404 | 5.446 | 5.384 | 5.422 | 0 | -0.00(-0.04%) |
Aug 29, 2013 | 5.362 | 5.424 | 5.355 | 5.424 | 529,335 | +0.07(+1.27%) |
Aug 28, 2013 | 5.336 | 5.382 | 5.314 | 5.356 | 0 | +0.01(+0.19%) |
Aug 27, 2013 | 5.468 | 5.542 | 5.320 | 5.346 | 537,305 | -0.15(-2.73%) |
Aug 26, 2013 | 5.506 | 5.544 | 5.478 | 5.496 | 0 | -0.01(-0.18%) |
Aug 23, 2013 | 5.502 | 5.664 | 5.484 | 5.506 | 0 | +0.18(+3.30%) |
Aug 22, 2013 | 5.298 | 5.336 | 5.282 | 5.330 | 222,840 | +0.06(+1.06%) |
Aug 21, 2013 | 5.276 | 5.316 | 5.256 | 5.274 | 0 | -0.02(-0.38%) |
Aug 20, 2013 | 5.306 | 5.342 | 5.274 | 5.294 | 454,035 | +0.00(+0.00%) |
Aug 19, 2013 | 5.322 | 5.368 | 5.292 | 5.294 | 623,020 | -0.04(-0.82%) |
Aug 16, 2013 | 5.410 | 5.494 | 5.326 | 5.338 | 0 | -0.11(-1.95%) |
Aug 15, 2013 | 5.498 | 5.512 | 5.424 | 5.444 | 583,325 | -0.10(-1.80%) |
Aug 14, 2013 | 5.588 | 5.588 | 5.538 | 5.544 | 693,755 | -0.03(-0.54%) |
Aug 13, 2013 | 5.608 | 5.630 | 5.566 | 5.574 | 419,825 | -0.02(-0.29%) |
Aug 12, 2013 | 5.548 | 5.620 | 5.548 | 5.590 | 1,106,165 | +0.00(+0.07%) |
Aug 09, 2013 | 5.598 | 5.614 | 5.552 | 5.586 | 809,750 | -0.01(-0.11%) |
Aug 08, 2013 | 5.682 | 5.682 | 5.582 | 5.592 | 886,170 | -0.05(-0.96%) |
Aug 07, 2013 | 5.678 | 5.722 | 5.612 | 5.646 | 377,395 | -0.05(-0.81%) |
Aug 06, 2013 | 5.682 | 5.716 | 5.658 | 5.692 | 803,315 | +0.01(+0.21%) |
Aug 05, 2013 | 5.644 | 5.706 | 5.612 | 5.680 | 580,240 | +0.03(+0.50%) |
Aug 02, 2013 | 5.692 | 5.696 | 5.632 | 5.652 | 596,380 | -0.07(-1.22%) |
Aug 01, 2013 | 5.622 | 5.750 | 5.622 | 5.722 | 1,052,630 | +0.12(+2.18%) |
Jul 31, 2013 | 5.570 | 5.698 | 5.570 | 5.600 | 0 | +0.02(+0.43%) |
Jul 30, 2013 | 5.846 | 5.846 | 5.450 | 5.576 | 0 | -0.27(-4.65%) |
Jul 29, 2013 | 5.942 | 5.980 | 5.834 | 5.848 | 0 | -0.11(-1.85%) |
Jul 26, 2013 | 6.004 | 6.020 | 5.906 | 5.958 | 0 | -0.09(-1.42%) |
Jul 25, 2013 | 6.016 | 6.068 | 5.984 | 6.044 | 0 | +0.01(+0.20%) |
Jul 24, 2013 | 5.994 | 6.048 | 5.988 | 6.032 | 0 | +0.05(+0.80%) |
Jul 23, 2013 | 5.990 | 6.008 | 5.950 | 5.984 | 0 | +0.01(+0.23%) |
Jul 22, 2013 | 5.951 | 6.004 | 5.926 | 5.970 | 0 | +0.02(+0.30%) |
Jul 19, 2013 | 5.967 | 5.970 | 5.882 | 5.952 | 0 | -0.01(-0.23%) |
Jul 18, 2013 | 6.026 | 6.042 | 5.964 | 5.966 | 0 | -0.02(-0.37%) |
Jul 17, 2013 | 6.038 | 6.054 | 5.976 | 5.988 | 660,340 | -0.01(-0.20%) |
Jul 16, 2013 | 6.064 | 6.078 | 5.948 | 6.000 | 0 | -0.05(-0.76%) |
Jul 15, 2013 | 6.070 | 6.094 | 6.030 | 6.046 | 0 | -0.02(-0.33%) |
Jul 12, 2013 | 6.068 | 6.106 | 6.022 | 6.066 | 0 | -0.02(-0.39%) |
Jul 11, 2013 | 6.118 | 6.179 | 5.902 | 6.090 | 0 | +0.03(+0.43%) |
Jul 10, 2013 | 6.052 | 6.101 | 6.016 | 6.064 | 0 | +0.03(+0.43%) |
Jul 09, 2013 | 5.919 | 6.078 | 6.004 | 6.038 | 0 | +0.03(+0.57%) |
Jul 08, 2013 | 5.992 | 6.044 | 5.992 | 6.004 | 777,360 | +0.01(+0.13%) |
Jul 05, 2013 | 6.000 | 6.002 | 5.942 | 5.996 | 0 | +0.08(+1.32%) |
Jul 03, 2013 | 5.818 | 5.952 | 5.818 | 5.918 | 0 | +0.07(+1.16%) |
Jul 02, 2013 | 5.970 | 6.010 | 5.816 | 5.850 | 0 | -0.14(-2.30%) |