Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.867 | 5.912 | 5.833 | 5.912 | 23,190 | -0.01(-0.19%) |
Aug 29, 2013 | 5.845 | 5.945 | 5.817 | 5.923 | 58,791 | +0.03(+0.47%) |
Aug 28, 2013 | 5.850 | 5.940 | 5.817 | 5.895 | 30,399 | +0.03(+0.48%) |
Aug 27, 2013 | 5.856 | 5.917 | 5.835 | 5.867 | 21,444 | -0.05(-0.76%) |
Aug 26, 2013 | 5.867 | 5.962 | 5.867 | 5.912 | 95,152 | +0.00(+0.00%) |
Aug 23, 2013 | 5.833 | 5.973 | 5.833 | 5.912 | 173,969 | +0.04(+0.67%) |
Aug 22, 2013 | 5.750 | 5.878 | 5.750 | 5.872 | 38,786 | +0.12(+2.04%) |
Aug 21, 2013 | 5.783 | 5.783 | 5.683 | 5.755 | 46,247 | -0.02(-0.39%) |
Aug 20, 2013 | 5.694 | 5.778 | 5.621 | 5.778 | 74,728 | +0.11(+1.87%) |
Aug 19, 2013 | 5.615 | 5.691 | 5.615 | 5.671 | 40,005 | +0.02(+0.40%) |
Aug 16, 2013 | 5.638 | 5.688 | 5.638 | 5.649 | 16,581 | -0.02(-0.30%) |
Aug 15, 2013 | 5.727 | 5.727 | 5.632 | 5.666 | 20,134 | -0.05(-0.88%) |
Aug 14, 2013 | 5.705 | 5.750 | 5.699 | 5.716 | 63,278 | -0.02(-0.29%) |
Aug 13, 2013 | 5.755 | 5.783 | 5.716 | 5.733 | 60,917 | -0.05(-0.87%) |
Aug 12, 2013 | 5.761 | 5.794 | 5.761 | 5.783 | 74,048 | -0.04(-0.67%) |
Aug 09, 2013 | 5.811 | 5.822 | 5.783 | 5.822 | 52,067 | +0.01(+0.19%) |
Aug 08, 2013 | 5.783 | 5.828 | 5.778 | 5.811 | 26,075 | +0.01(+0.16%) |
Aug 07, 2013 | 5.752 | 5.830 | 5.746 | 5.802 | 91,028 | +0.00(+0.00%) |
Aug 06, 2013 | 5.846 | 5.846 | 5.796 | 5.802 | 45,240 | -0.05(-0.85%) |
Aug 05, 2013 | 5.896 | 5.896 | 5.835 | 5.852 | 80,931 | -0.04(-0.75%) |
Aug 02, 2013 | 5.874 | 5.974 | 5.874 | 5.896 | 22,620 | -0.02(-0.28%) |
Aug 01, 2013 | 5.969 | 5.969 | 5.880 | 5.913 | 48,995 | -0.04(-0.75%) |
Jul 31, 2013 | 5.907 | 5.957 | 5.885 | 5.957 | 21,948 | -0.01(-0.09%) |
Jul 30, 2013 | 5.941 | 5.963 | 5.863 | 5.963 | 64,726 | +0.01(+0.09%) |
Jul 29, 2013 | 5.891 | 5.957 | 5.880 | 5.957 | 74,975 | +0.02(+0.28%) |
Jul 26, 2013 | 5.835 | 5.941 | 5.835 | 5.941 | 24,689 | +0.07(+1.14%) |
Jul 25, 2013 | 5.907 | 5.962 | 5.835 | 5.874 | 34,610 | -0.08(-1.37%) |
Jul 24, 2013 | 5.969 | 6.007 | 5.907 | 5.955 | 49,707 | -0.02(-0.41%) |
Jul 23, 2013 | 5.985 | 6.052 | 5.974 | 5.980 | 32,740 | -0.05(-0.83%) |
Jul 22, 2013 | 6.080 | 6.118 | 6.013 | 6.030 | 124,370 | -0.09(-1.45%) |
Jul 19, 2013 | 6.107 | 6.146 | 6.107 | 6.118 | 78,170 | -0.04(-0.63%) |
Jul 18, 2013 | 6.191 | 6.191 | 6.118 | 6.157 | 23,767 | -0.01(-0.09%) |
Jul 17, 2013 | 6.146 | 6.174 | 6.091 | 6.163 | 55,063 | +0.07(+1.18%) |
Jul 16, 2013 | 6.107 | 6.107 | 6.080 | 6.091 | 13,240 | -0.01(-0.18%) |
Jul 15, 2013 | 6.146 | 6.157 | 6.068 | 6.102 | 47,553 | -0.07(-1.17%) |
Jul 12, 2013 | 6.185 | 6.257 | 6.152 | 6.174 | 23,243 | -0.10(-1.59%) |
Jul 11, 2013 | 6.285 | 6.346 | 6.218 | 6.274 | 120,918 | -0.02(-0.26%) |
Jul 10, 2013 | 6.285 | 6.291 | 6.185 | 6.291 | 209,803 | +0.01(+0.09%) |
Jul 09, 2013 | 6.224 | 6.296 | 6.241 | 6.285 | 38,832 | +0.06(+0.95%) |
Jul 08, 2013 | 6.265 | 6.325 | 6.226 | 6.226 | 65,096 | +0.02(+0.30%) |
Jul 05, 2013 | 6.287 | 6.287 | 6.116 | 6.207 | 38,469 | -0.02(-0.30%) |
Jul 03, 2013 | 6.259 | 6.259 | 6.171 | 6.226 | 13,055 | -0.03(-0.53%) |
Jul 02, 2013 | 6.364 | 6.392 | 6.250 | 6.259 | 33,878 | -0.07(-1.13%) |
Jul 01, 2013 | 6.347 | 6.493 | 6.292 | 6.331 | 101,797 | +0.00(+0.00%) |
Jun 28, 2013 | 6.303 | 6.331 | 6.237 | 6.331 | 42,371 | +0.04(+0.70%) |
Jun 27, 2013 | 6.160 | 6.291 | 6.141 | 6.287 | 56,720 | +0.20(+3.36%) |
Jun 26, 2013 | 6.005 | 6.116 | 6.005 | 6.082 | 39,701 | +0.10(+1.75%) |
Jun 25, 2013 | 5.900 | 5.978 | 5.746 | 5.978 | 120,771 | +0.06(+0.93%) |
Jun 24, 2013 | 5.807 | 5.922 | 5.806 | 5.922 | 110,868 | +0.04(+0.75%) |
Jun 21, 2013 | 5.994 | 6.016 | 5.807 | 5.878 | 137,753 | -0.12(-1.93%) |
Jun 20, 2013 | 6.110 | 6.110 | 5.983 | 5.994 | 130,721 | -0.15(-2.51%) |
Jun 19, 2013 | 6.171 | 6.187 | 6.116 | 6.149 | 116,916 | -0.01(-0.09%) |
Jun 18, 2013 | 6.220 | 6.220 | 6.121 | 6.154 | 114,501 | -0.08(-1.24%) |
Jun 17, 2013 | 6.325 | 6.342 | 6.132 | 6.232 | 90,296 | -0.04(-0.70%) |
Jun 14, 2013 | 6.243 | 6.292 | 6.226 | 6.276 | 54,470 | +0.08(+1.25%) |
Jun 13, 2013 | 6.154 | 6.237 | 6.127 | 6.198 | 132,042 | +0.02(+0.27%) |
Jun 12, 2013 | 6.331 | 6.342 | 6.176 | 6.182 | 144,402 | -0.16(-2.52%) |
Jun 11, 2013 | 6.364 | 6.397 | 6.287 | 6.342 | 72,044 | -0.07(-1.03%) |
Jun 10, 2013 | 6.482 | 6.487 | 6.404 | 6.408 | 66,185 | -0.11(-1.63%) |
Jun 07, 2013 | 6.525 | 6.547 | 6.503 | 6.514 | 75,341 | -0.01(-0.11%) |
Jun 06, 2013 | 6.520 | 6.558 | 6.432 | 6.522 | 161,528 | -0.03(-0.47%) |
Jun 05, 2013 | 6.503 | 6.553 | 6.503 | 6.553 | 19,170 | +0.05(+0.84%) |
Jun 04, 2013 | 6.454 | 6.536 | 6.421 | 6.498 | 84,029 | +0.02(+0.34%) |