Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) | |
Aug 29, 2013 | 5.770 | 5.870 | 5.550 | 5.810 | 4,936,176 | +0.05(+0.87%) |
Aug 28, 2013 | 5.930 | 6.080 | 5.720 | 5.760 | 4,665,665 | -0.15(-2.54%) |
Aug 27, 2013 | 6.380 | 6.440 | 5.890 | 5.910 | 6,955,509 | -0.28(-4.52%) |
Aug 26, 2013 | 6.200 | 6.300 | 6.070 | 6.190 | 4,647,481 | +0.04(+0.65%) |
Aug 23, 2013 | 5.990 | 6.200 | 5.940 | 6.150 | 4,855,010 | +0.18(+3.02%) |
Aug 22, 2013 | 5.950 | 6.170 | 5.860 | 5.970 | 4,766,825 | +0.18(+3.11%) |
Aug 21, 2013 | 6.100 | 6.100 | 5.790 | 5.790 | 6,959,593 | -0.35(-5.70%) |
Aug 20, 2013 | 5.960 | 6.180 | 5.930 | 6.140 | 6,848,443 | +0.23(+3.89%) |
Aug 19, 2013 | 6.210 | 6.210 | 5.880 | 5.910 | 6,151,189 | -0.22(-3.59%) |
Aug 16, 2013 | 6.380 | 6.430 | 6.060 | 6.130 | 4,845,968 | -0.12(-1.92%) |
Aug 15, 2013 | 5.910 | 6.300 | 5.850 | 6.250 | 7,568,015 | +0.31(+5.22%) |
Aug 14, 2013 | 5.590 | 6.020 | 5.590 | 5.940 | 5,842,733 | +0.36(+6.45%) |
Aug 13, 2013 | 5.770 | 5.780 | 5.545 | 5.580 | 3,010,051 | -0.18(-3.12%) |
Aug 12, 2013 | 5.600 | 5.820 | 5.590 | 5.760 | 5,341,478 | +0.34(+6.27%) |
Aug 09, 2013 | 5.400 | 5.490 | 5.320 | 5.420 | 6,786,781 | +0.01(+0.18%) |
Aug 08, 2013 | 5.180 | 5.410 | 5.180 | 5.410 | 5,294,288 | +0.28(+5.46%) |
Aug 07, 2013 | 5.150 | 5.270 | 5.110 | 5.130 | 1,973,079 | +0.00(+0.00%) |
Aug 06, 2013 | 5.200 | 5.320 | 5.130 | 5.130 | 2,444,180 | -0.19(-3.57%) |
Aug 02, 2013 | 5.320 | 5.320 | 5.320 | 0 | +0.04(+0.76%) | |
Aug 01, 2013 | 5.440 | 5.470 | 5.170 | 5.280 | 4,537,910 | -0.06(-1.12%) |
Jul 31, 2013 | 5.460 | 5.550 | 5.280 | 5.340 | 3,381,346 | -0.06(-1.11%) |
Jul 30, 2013 | 5.480 | 5.520 | 5.330 | 5.400 | 4,449,003 | -0.11(-2.00%) |
Jul 29, 2013 | 5.570 | 5.630 | 5.500 | 5.510 | 2,396,726 | -0.11(-1.96%) |
Jul 26, 2013 | 5.410 | 5.620 | 5.400 | 5.620 | 3,219,823 | +0.11(+2.00%) |
Jul 25, 2013 | 5.480 | 5.660 | 5.460 | 5.510 | 7,151,857 | -0.02(-0.36%) |
Jul 24, 2013 | 5.780 | 5.790 | 5.420 | 5.530 | 4,767,967 | -0.30(-5.15%) |
Jul 23, 2013 | 5.680 | 5.860 | 5.630 | 5.830 | 4,539,170 | +0.05(+0.87%) |
Jul 22, 2013 | 5.600 | 5.800 | 5.510 | 5.780 | 6,462,792 | +0.45(+8.44%) |
Jul 19, 2013 | 5.180 | 5.360 | 5.100 | 5.330 | 4,421,357 | +0.25(+4.92%) |
Jul 18, 2013 | 5.200 | 5.270 | 5.080 | 5.080 | 2,208,632 | -0.07(-1.36%) |
Jul 17, 2013 | 5.350 | 5.450 | 5.150 | 5.150 | 4,900,733 | -0.15(-2.83%) |
Jul 16, 2013 | 5.040 | 5.300 | 5.000 | 5.300 | 4,802,825 | +0.30(+6.00%) |
Jul 15, 2013 | 5.040 | 5.110 | 4.990 | 5.000 | 2,428,447 | -0.04(-0.79%) |
Jul 12, 2013 | 5.110 | 5.140 | 5.000 | 5.040 | 1,919,666 | -0.10(-1.95%) |
Jul 11, 2013 | 5.110 | 5.150 | 4.990 | 5.140 | 3,616,361 | +0.27(+5.54%) |
Jul 10, 2013 | 4.830 | 4.980 | 4.790 | 4.870 | 6,253,681 | +0.06(+1.25%) |
Jul 09, 2013 | 4.980 | 4.980 | 4.800 | 4.810 | 4,090,325 | -0.04(-0.82%) |
Jul 08, 2013 | 5.090 | 5.090 | 4.850 | 4.850 | 3,021,910 | -0.13(-2.61%) |
Jul 05, 2013 | 5.150 | 5.180 | 4.890 | 4.980 | 3,690,026 | -0.25(-4.78%) |
Jul 04, 2013 | 5.250 | 5.290 | 5.225 | 5.230 | 289,050 | -0.04(-0.76%) |
Jul 03, 2013 | 5.220 | 5.350 | 5.190 | 5.270 | 2,465,327 | +0.10(+1.93%) |
Jul 02, 2013 | 5.350 | 5.400 | 5.100 | 5.170 | 3,939,398 | -0.22(-4.08%) |
Jun 28, 2013 | 5.390 | 5.390 | 5.390 | 0 | +0.53(+10.91%) | |
Jun 27, 2013 | 4.910 | 4.970 | 4.760 | 4.860 | 5,502,243 | +0.07(+1.46%) |
Jun 26, 2013 | 4.880 | 4.930 | 4.740 | 4.790 | 5,525,587 | -0.28(-5.52%) |
Jun 25, 2013 | 5.110 | 5.190 | 5.050 | 5.070 | 4,081,200 | +0.01(+0.20%) |
Jun 24, 2013 | 5.200 | 5.270 | 5.060 | 5.060 | 4,685,658 | -0.29(-5.42%) |
Jun 21, 2013 | 5.260 | 5.370 | 5.090 | 5.350 | 8,747,577 | +0.14(+2.69%) |
Jun 20, 2013 | 5.210 | 5.450 | 5.135 | 5.210 | 12,652,272 | -0.45(-7.95%) |
Jun 19, 2013 | 5.860 | 5.930 | 5.650 | 5.660 | 3,557,508 | -0.20(-3.41%) |
Jun 18, 2013 | 5.940 | 6.010 | 5.810 | 5.860 | 1,912,868 | -0.11(-1.84%) |
Jun 17, 2013 | 5.960 | 6.130 | 5.910 | 5.970 | 3,254,051 | +0.05(+0.84%) |
Jun 14, 2013 | 6.140 | 6.160 | 5.910 | 5.920 | 2,798,092 | -0.19(-3.11%) |
Jun 13, 2013 | 5.850 | 6.140 | 5.840 | 6.110 | 4,224,312 | +0.11(+1.83%) |
Jun 12, 2013 | 5.880 | 6.170 | 5.870 | 6.000 | 3,566,426 | -0.03(-0.50%) |
Jun 11, 2013 | 6.000 | 6.250 | 5.960 | 6.030 | 5,149,491 | -0.41(-6.37%) |
Jun 10, 2013 | 6.360 | 6.560 | 6.270 | 6.440 | 2,705,129 | +0.07(+1.10%) |
Jun 07, 2013 | 6.550 | 6.600 | 6.300 | 6.370 | 3,497,213 | -0.37(-5.49%) |
Jun 06, 2013 | 6.710 | 6.810 | 6.650 | 6.740 | 11,726,589 | -0.01(-0.15%) |
Jun 05, 2013 | 6.700 | 6.875 | 6.650 | 6.750 | 3,652,323 | +0.09(+1.35%) |
Jun 04, 2013 | 6.670 | 6.740 | 6.560 | 6.660 | 2,476,031 | -0.11(-1.62%) |