Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.043 | 6.064 | 5.998 | 6.022 | 120,727 | -0.03(-0.48%) |
Aug 29, 2013 | 6.035 | 6.075 | 6.026 | 6.051 | 184,217 | -0.02(-0.27%) |
Aug 28, 2013 | 6.097 | 6.121 | 6.051 | 6.068 | 153,779 | -0.05(-0.81%) |
Aug 27, 2013 | 6.126 | 6.157 | 6.109 | 6.117 | 137,903 | -0.05(-0.87%) |
Aug 26, 2013 | 6.192 | 6.212 | 6.171 | 6.171 | 80,642 | -0.00(-0.07%) |
Aug 23, 2013 | 6.138 | 6.183 | 6.105 | 6.175 | 86,316 | +0.05(+0.88%) |
Aug 22, 2013 | 6.117 | 6.171 | 6.097 | 6.121 | 88,428 | -0.00(-0.07%) |
Aug 21, 2013 | 6.088 | 6.150 | 6.080 | 6.126 | 136,767 | +0.05(+0.80%) |
Aug 20, 2013 | 6.106 | 6.126 | 6.065 | 6.077 | 172,402 | -0.05(-0.74%) |
Aug 19, 2013 | 6.142 | 6.196 | 6.106 | 6.122 | 80,040 | -0.05(-0.80%) |
Aug 16, 2013 | 6.151 | 6.208 | 6.134 | 6.171 | 93,370 | -0.00(-0.07%) |
Aug 15, 2013 | 6.220 | 6.224 | 6.171 | 6.175 | 87,396 | -0.07(-1.05%) |
Aug 14, 2013 | 6.298 | 6.298 | 6.220 | 6.241 | 124,470 | -0.04(-0.59%) |
Aug 13, 2013 | 6.319 | 6.335 | 6.233 | 6.278 | 221,094 | -0.05(-0.78%) |
Aug 12, 2013 | 6.208 | 6.347 | 6.208 | 6.327 | 117,051 | +0.11(+1.71%) |
Aug 09, 2013 | 6.310 | 6.372 | 6.212 | 6.220 | 222,631 | -0.09(-1.36%) |
Aug 08, 2013 | 6.351 | 6.352 | 6.286 | 6.306 | 92,955 | -0.07(-1.03%) |
Aug 07, 2013 | 6.306 | 6.384 | 6.257 | 6.372 | 155,163 | +0.02(+0.26%) |
Aug 06, 2013 | 6.187 | 6.388 | 6.187 | 6.355 | 145,092 | +0.13(+2.04%) |
Aug 05, 2013 | 6.269 | 6.271 | 6.192 | 6.228 | 119,487 | -0.04(-0.65%) |
Aug 02, 2013 | 6.278 | 6.335 | 6.249 | 6.269 | 116,007 | -0.04(-0.58%) |
Aug 01, 2013 | 6.343 | 6.363 | 6.278 | 6.306 | 146,876 | -0.05(-0.71%) |
Jul 31, 2013 | 6.310 | 6.389 | 6.253 | 6.351 | 180,856 | +0.06(+0.98%) |
Jul 30, 2013 | 6.294 | 6.324 | 6.261 | 6.290 | 117,151 | +0.01(+0.13%) |
Jul 29, 2013 | 6.347 | 6.360 | 6.278 | 6.282 | 137,539 | -0.08(-1.22%) |
Jul 26, 2013 | 6.286 | 6.396 | 6.278 | 6.360 | 275,207 | +0.05(+0.78%) |
Jul 25, 2013 | 6.257 | 6.319 | 6.249 | 6.310 | 163,746 | +0.03(+0.52%) |
Jul 24, 2013 | 6.265 | 6.323 | 6.245 | 6.278 | 197,758 | +0.04(+0.59%) |
Jul 23, 2013 | 7.212 | 7.212 | 6.171 | 6.241 | 261,282 | +0.05(+0.86%) |
Jul 22, 2013 | 6.212 | 6.212 | 6.131 | 6.187 | 209,787 | -0.04(-0.61%) |
Jul 19, 2013 | 6.180 | 6.225 | 6.180 | 6.225 | 210,273 | +0.03(+0.53%) |
Jul 18, 2013 | 6.136 | 6.225 | 6.136 | 6.193 | 161,219 | +0.04(+0.73%) |
Jul 17, 2013 | 6.160 | 6.184 | 6.136 | 6.148 | 147,232 | +0.02(+0.33%) |
Jul 16, 2013 | 6.103 | 6.140 | 6.046 | 6.128 | 162,925 | +0.02(+0.26%) |
Jul 15, 2013 | 6.103 | 6.123 | 6.071 | 6.112 | 128,749 | +0.01(+0.14%) |
Jul 12, 2013 | 6.075 | 6.144 | 6.066 | 6.103 | 150,628 | +0.00(+0.07%) |
Jul 11, 2013 | 6.050 | 6.111 | 6.038 | 6.099 | 113,383 | +0.08(+1.35%) |
Jul 10, 2013 | 6.014 | 6.042 | 5.989 | 6.018 | 188,468 | +0.00(+0.07%) |
Jul 09, 2013 | 5.973 | 6.030 | 5.947 | 6.014 | 174,702 | +0.07(+1.12%) |
Jul 08, 2013 | 5.953 | 5.989 | 5.928 | 5.947 | 110,928 | +0.01(+0.18%) |
Jul 05, 2013 | 5.912 | 5.949 | 5.904 | 5.936 | 109,930 | +0.03(+0.48%) |
Jul 03, 2013 | 5.822 | 5.916 | 5.822 | 5.908 | 406,653 | -0.05(-0.82%) |
Jul 02, 2013 | 5.953 | 6.014 | 5.920 | 5.957 | 176,663 | -0.02(-0.27%) |
Jul 01, 2013 | 5.961 | 6.046 | 5.928 | 5.973 | 295,877 | +0.07(+1.17%) |
Jun 28, 2013 | 5.949 | 5.985 | 5.904 | 5.904 | 160,000 | -0.04(-0.75%) |
Jun 27, 2013 | 5.867 | 5.949 | 5.863 | 5.949 | 92,035 | +0.09(+1.60%) |
Jun 26, 2013 | 5.810 | 5.875 | 5.806 | 5.855 | 127,894 | +0.06(+0.98%) |
Jun 25, 2013 | 5.778 | 5.802 | 5.749 | 5.798 | 112,014 | +0.06(+1.06%) |
Jun 24, 2013 | 5.847 | 5.855 | 5.737 | 5.737 | 378,219 | -0.18(-3.09%) |
Jun 21, 2013 | 5.912 | 5.924 | 5.820 | 5.920 | 183,442 | +0.04(+0.69%) |
Jun 20, 2013 | 5.993 | 5.997 | 5.875 | 5.879 | 246,189 | -0.14(-2.30%) |
Jun 19, 2013 | 6.054 | 6.054 | 6.005 | 6.018 | 160,125 | -0.03(-0.48%) |
Jun 18, 2013 | 5.974 | 6.059 | 5.934 | 6.047 | 176,826 | +0.06(+1.08%) |
Jun 17, 2013 | 5.982 | 6.003 | 5.958 | 5.982 | 131,215 | +0.02(+0.27%) |
Jun 14, 2013 | 5.958 | 5.978 | 5.946 | 5.966 | 147,646 | -0.03(-0.47%) |
Jun 13, 2013 | 5.922 | 6.005 | 5.918 | 5.994 | 194,749 | +0.04(+0.61%) |
Jun 12, 2013 | 6.007 | 6.007 | 5.930 | 5.958 | 120,867 | -0.06(-1.01%) |
Jun 11, 2013 | 6.003 | 6.051 | 5.983 | 6.019 | 108,474 | -0.04(-0.67%) |
Jun 10, 2013 | 6.031 | 6.079 | 6.023 | 6.059 | 217,676 | +0.01(+0.20%) |
Jun 07, 2013 | 5.982 | 6.047 | 5.914 | 6.047 | 149,391 | +0.08(+1.29%) |
Jun 06, 2013 | 5.930 | 5.974 | 5.889 | 5.970 | 194,462 | +0.00(+0.07%) |
Jun 05, 2013 | 5.922 | 5.966 | 5.889 | 5.966 | 215,829 | +0.00(+0.07%) |
Jun 04, 2013 | 5.893 | 5.974 | 5.873 | 5.962 | 208,098 | +0.04(+0.68%) |