Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.997 | 6.017 | 5.952 | 5.976 | 121,658 | -0.03(-0.48%) |
Aug 29, 2013 | 5.989 | 6.029 | 5.980 | 6.005 | 185,638 | -0.02(-0.27%) |
Aug 28, 2013 | 6.050 | 6.075 | 6.005 | 6.021 | 154,965 | -0.05(-0.81%) |
Aug 27, 2013 | 6.079 | 6.110 | 6.062 | 6.070 | 138,967 | -0.05(-0.87%) |
Aug 26, 2013 | 6.144 | 6.165 | 6.124 | 6.124 | 81,264 | -0.00(-0.07%) |
Aug 23, 2013 | 6.091 | 6.136 | 6.058 | 6.128 | 86,982 | +0.05(+0.88%) |
Aug 22, 2013 | 6.070 | 6.124 | 6.050 | 6.075 | 89,110 | -0.00(-0.07%) |
Aug 21, 2013 | 6.042 | 6.103 | 6.034 | 6.079 | 137,822 | +0.05(+0.80%) |
Aug 20, 2013 | 6.059 | 6.079 | 6.018 | 6.030 | 173,732 | -0.04(-0.74%) |
Aug 19, 2013 | 6.095 | 6.148 | 6.059 | 6.075 | 80,658 | -0.05(-0.80%) |
Aug 16, 2013 | 6.104 | 6.160 | 6.087 | 6.124 | 94,090 | -0.00(-0.07%) |
Aug 15, 2013 | 6.173 | 6.177 | 6.124 | 6.128 | 88,070 | -0.07(-1.05%) |
Aug 14, 2013 | 6.250 | 6.250 | 6.173 | 6.193 | 125,431 | -0.04(-0.59%) |
Aug 13, 2013 | 6.270 | 6.287 | 6.185 | 6.230 | 222,799 | -0.05(-0.78%) |
Aug 12, 2013 | 6.160 | 6.299 | 6.160 | 6.278 | 117,954 | +0.11(+1.71%) |
Aug 09, 2013 | 6.262 | 6.323 | 6.165 | 6.173 | 224,349 | -0.09(-1.36%) |
Aug 08, 2013 | 6.303 | 6.303 | 6.238 | 6.258 | 93,672 | -0.07(-1.03%) |
Aug 07, 2013 | 6.258 | 6.335 | 6.209 | 6.323 | 156,360 | +0.02(+0.26%) |
Aug 06, 2013 | 6.140 | 6.339 | 6.140 | 6.307 | 146,211 | +0.13(+2.04%) |
Aug 05, 2013 | 6.221 | 6.223 | 6.144 | 6.181 | 120,409 | -0.04(-0.65%) |
Aug 02, 2013 | 6.230 | 6.287 | 6.201 | 6.221 | 116,902 | -0.04(-0.58%) |
Aug 01, 2013 | 6.295 | 6.315 | 6.230 | 6.258 | 148,009 | -0.04(-0.71%) |
Jul 31, 2013 | 6.262 | 6.340 | 6.205 | 6.303 | 182,251 | +0.06(+0.98%) |
Jul 30, 2013 | 6.246 | 6.275 | 6.213 | 6.242 | 118,055 | +0.01(+0.13%) |
Jul 29, 2013 | 6.299 | 6.311 | 6.230 | 6.234 | 138,600 | -0.08(-1.22%) |
Jul 26, 2013 | 6.238 | 6.347 | 6.230 | 6.311 | 277,330 | +0.05(+0.78%) |
Jul 25, 2013 | 6.209 | 6.270 | 6.201 | 6.262 | 165,010 | +0.03(+0.52%) |
Jul 24, 2013 | 6.217 | 6.274 | 6.197 | 6.230 | 199,284 | +0.04(+0.59%) |
Jul 23, 2013 | 7.157 | 7.157 | 6.124 | 6.193 | 263,298 | +0.05(+0.86%) |
Jul 22, 2013 | 6.165 | 6.165 | 6.084 | 6.140 | 211,406 | -0.04(-0.61%) |
Jul 19, 2013 | 6.133 | 6.178 | 6.133 | 6.178 | 211,895 | +0.03(+0.53%) |
Jul 18, 2013 | 6.089 | 6.178 | 6.089 | 6.145 | 162,463 | +0.04(+0.73%) |
Jul 17, 2013 | 6.113 | 6.137 | 6.089 | 6.101 | 148,368 | +0.02(+0.33%) |
Jul 16, 2013 | 6.056 | 6.093 | 6.000 | 6.081 | 164,181 | +0.02(+0.26%) |
Jul 15, 2013 | 6.056 | 6.077 | 6.025 | 6.065 | 129,743 | +0.01(+0.14%) |
Jul 12, 2013 | 6.028 | 6.097 | 6.020 | 6.056 | 151,790 | +0.00(+0.07%) |
Jul 11, 2013 | 6.004 | 6.064 | 5.992 | 6.052 | 114,258 | +0.08(+1.35%) |
Jul 10, 2013 | 5.968 | 5.996 | 5.943 | 5.972 | 189,922 | +0.00(+0.07%) |
Jul 09, 2013 | 5.927 | 5.984 | 5.902 | 5.968 | 176,050 | +0.07(+1.12%) |
Jul 08, 2013 | 5.907 | 5.943 | 5.883 | 5.902 | 111,784 | +0.01(+0.19%) |
Jul 05, 2013 | 5.867 | 5.903 | 5.858 | 5.891 | 110,778 | +0.03(+0.48%) |
Jul 03, 2013 | 5.778 | 5.871 | 5.778 | 5.863 | 409,791 | -0.05(-0.82%) |
Jul 02, 2013 | 5.907 | 5.968 | 5.875 | 5.911 | 178,026 | -0.02(-0.27%) |
Jul 01, 2013 | 5.915 | 6.000 | 5.883 | 5.927 | 298,160 | +0.07(+1.17%) |
Jun 28, 2013 | 5.903 | 5.939 | 5.859 | 5.859 | 161,234 | -0.04(-0.75%) |
Jun 27, 2013 | 5.822 | 5.903 | 5.818 | 5.903 | 92,745 | +0.09(+1.60%) |
Jun 26, 2013 | 5.766 | 5.830 | 5.762 | 5.810 | 128,881 | +0.06(+0.98%) |
Jun 25, 2013 | 5.733 | 5.758 | 5.705 | 5.754 | 112,879 | +0.06(+1.06%) |
Jun 24, 2013 | 5.802 | 5.810 | 5.693 | 5.693 | 381,137 | -0.18(-3.09%) |
Jun 21, 2013 | 5.867 | 5.879 | 5.775 | 5.875 | 184,857 | +0.04(+0.69%) |
Jun 20, 2013 | 5.947 | 5.951 | 5.830 | 5.834 | 248,088 | -0.14(-2.30%) |
Jun 19, 2013 | 6.008 | 6.008 | 5.959 | 5.972 | 161,360 | -0.03(-0.48%) |
Jun 18, 2013 | 5.929 | 6.013 | 5.888 | 6.001 | 178,190 | +0.06(+1.08%) |
Jun 17, 2013 | 5.937 | 5.957 | 5.912 | 5.937 | 132,227 | +0.02(+0.27%) |
Jun 14, 2013 | 5.912 | 5.933 | 5.900 | 5.921 | 148,785 | -0.03(-0.47%) |
Jun 13, 2013 | 5.876 | 5.959 | 5.872 | 5.949 | 196,252 | +0.04(+0.61%) |
Jun 12, 2013 | 5.961 | 5.961 | 5.885 | 5.912 | 121,799 | -0.06(-1.01%) |
Jun 11, 2013 | 5.957 | 6.005 | 5.937 | 5.973 | 109,311 | -0.04(-0.67%) |
Jun 10, 2013 | 5.985 | 6.033 | 5.977 | 6.013 | 219,355 | +0.01(+0.20%) |
Jun 07, 2013 | 5.937 | 6.001 | 5.868 | 6.001 | 150,543 | +0.08(+1.29%) |
Jun 06, 2013 | 5.884 | 5.929 | 5.844 | 5.925 | 195,962 | +0.00(+0.07%) |
Jun 05, 2013 | 5.876 | 5.921 | 5.844 | 5.921 | 217,494 | +0.00(+0.07%) |
Jun 04, 2013 | 5.848 | 5.929 | 5.828 | 5.917 | 209,703 | +0.04(+0.68%) |