Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.067 | 6.084 | 6.009 | 6.063 | 321,103 | +0.01(+0.21%) |
Aug 29, 2013 | 5.938 | 6.067 | 5.930 | 6.051 | 840,970 | +0.10(+1.75%) |
Aug 28, 2013 | 5.838 | 5.984 | 5.838 | 5.946 | 620,292 | +0.12(+2.00%) |
Aug 27, 2013 | 5.838 | 5.850 | 5.792 | 5.830 | 623,913 | -0.05(-0.78%) |
Aug 26, 2013 | 5.901 | 5.936 | 5.855 | 5.875 | 507,605 | -0.03(-0.56%) |
Aug 23, 2013 | 5.867 | 5.921 | 5.867 | 5.909 | 343,724 | +0.03(+0.57%) |
Aug 22, 2013 | 5.834 | 5.921 | 5.801 | 5.875 | 428,355 | +0.04(+0.64%) |
Aug 21, 2013 | 5.880 | 5.884 | 5.813 | 5.838 | 645,189 | -0.05(-0.85%) |
Aug 20, 2013 | 5.896 | 5.917 | 5.850 | 5.888 | 410,967 | -0.01(-0.21%) |
Aug 19, 2013 | 5.942 | 5.942 | 5.880 | 5.901 | 632,306 | -0.03(-0.49%) |
Aug 16, 2013 | 5.938 | 5.946 | 5.913 | 5.930 | 408,660 | +0.01(+0.14%) |
Aug 15, 2013 | 5.901 | 5.934 | 5.863 | 5.921 | 585,148 | +0.00(+0.07%) |
Aug 14, 2013 | 5.921 | 5.942 | 5.896 | 5.917 | 599,848 | -0.02(-0.35%) |
Aug 13, 2013 | 5.913 | 5.946 | 5.871 | 5.938 | 853,241 | +0.00(+0.00%) |
Aug 12, 2013 | 5.921 | 5.938 | 5.896 | 5.938 | 500,703 | +0.01(+0.21%) |
Aug 09, 2013 | 5.884 | 5.930 | 5.871 | 5.926 | 416,257 | +0.03(+0.42%) |
Aug 08, 2013 | 5.888 | 5.905 | 5.871 | 5.901 | 446,984 | +0.01(+0.14%) |
Aug 07, 2013 | 5.817 | 5.892 | 5.775 | 5.892 | 679,311 | +0.08(+1.29%) |
Aug 06, 2013 | 5.970 | 5.971 | 5.784 | 5.817 | 1,851,750 | -0.16(-2.63%) |
Aug 05, 2013 | 6.049 | 6.053 | 5.963 | 5.974 | 606,989 | -0.09(-1.50%) |
Aug 02, 2013 | 6.032 | 6.066 | 6.024 | 6.066 | 444,007 | +0.03(+0.55%) |
Aug 01, 2013 | 6.070 | 6.078 | 6.032 | 6.032 | 597,371 | -0.03(-0.55%) |
Jul 31, 2013 | 6.024 | 6.070 | 5.983 | 6.066 | 596,159 | +0.02(+0.27%) |
Jul 30, 2013 | 6.045 | 6.074 | 6.008 | 6.049 | 595,243 | -0.02(-0.34%) |
Jul 29, 2013 | 6.045 | 6.078 | 6.032 | 6.070 | 455,968 | -0.01(-0.14%) |
Jul 26, 2013 | 6.003 | 6.078 | 5.991 | 6.078 | 599,794 | +0.10(+1.59%) |
Jul 25, 2013 | 6.020 | 6.028 | 5.962 | 5.983 | 461,649 | -0.04(-0.62%) |
Jul 24, 2013 | 6.016 | 6.053 | 5.974 | 6.020 | 535,752 | -0.04(-0.68%) |
Jul 23, 2013 | 6.024 | 6.070 | 6.008 | 6.061 | 363,564 | +0.01(+0.21%) |
Jul 22, 2013 | 5.988 | 6.049 | 5.974 | 6.049 | 602,156 | +0.07(+1.11%) |
Jul 19, 2013 | 5.999 | 6.012 | 5.974 | 5.983 | 346,763 | -0.00(-0.07%) |
Jul 18, 2013 | 5.954 | 5.991 | 5.954 | 5.987 | 437,626 | +0.02(+0.42%) |
Jul 17, 2013 | 5.950 | 5.966 | 5.929 | 5.962 | 341,507 | +0.05(+0.77%) |
Jul 16, 2013 | 5.941 | 5.970 | 5.904 | 5.916 | 424,030 | -0.04(-0.63%) |
Jul 15, 2013 | 5.954 | 5.979 | 5.945 | 5.954 | 413,642 | +0.01(+0.14%) |
Jul 12, 2013 | 5.937 | 5.987 | 5.916 | 5.945 | 442,082 | -0.02(-0.42%) |
Jul 11, 2013 | 5.904 | 5.970 | 5.896 | 5.970 | 733,635 | +0.12(+2.12%) |
Jul 10, 2013 | 5.743 | 5.863 | 5.743 | 5.846 | 522,031 | +0.07(+1.22%) |
Jul 09, 2013 | 5.747 | 5.792 | 5.705 | 5.776 | 1,156,844 | +0.01(+0.22%) |
Jul 08, 2013 | 5.809 | 5.916 | 5.751 | 5.763 | 903,992 | -0.05(-0.78%) |
Jul 05, 2013 | 6.008 | 6.008 | 5.788 | 5.809 | 1,190,084 | -0.21(-3.51%) |
Jul 03, 2013 | 6.061 | 6.074 | 5.933 | 6.020 | 493,948 | -0.08(-1.36%) |
Jul 02, 2013 | 6.136 | 6.169 | 6.049 | 6.103 | 485,445 | -0.04(-0.67%) |
Jul 01, 2013 | 6.181 | 6.251 | 6.049 | 6.144 | 905,300 | -0.04(-0.60%) |
Jun 28, 2013 | 6.086 | 6.181 | 6.025 | 6.181 | 608,607 | +0.10(+1.62%) |
Jun 27, 2013 | 6.008 | 6.086 | 6.004 | 6.082 | 530,975 | +0.09(+1.58%) |
Jun 26, 2013 | 5.901 | 6.004 | 5.860 | 5.988 | 833,897 | +0.07(+1.18%) |
Jun 25, 2013 | 5.852 | 5.941 | 5.761 | 5.918 | 796,879 | +0.07(+1.12%) |
Jun 24, 2013 | 5.848 | 5.910 | 5.642 | 5.852 | 1,990,472 | -0.08(-1.32%) |
Jun 21, 2013 | 5.807 | 5.951 | 5.782 | 5.930 | 998,847 | +0.10(+1.76%) |
Jun 20, 2013 | 5.914 | 5.914 | 5.782 | 5.827 | 1,193,928 | -0.16(-2.61%) |
Jun 19, 2013 | 6.029 | 6.049 | 5.984 | 5.984 | 600,925 | -0.07(-1.15%) |
Jun 18, 2013 | 6.136 | 6.140 | 6.045 | 6.053 | 717,551 | -0.07(-1.08%) |
Jun 17, 2013 | 6.078 | 6.148 | 6.070 | 6.119 | 790,681 | +0.05(+0.88%) |
Jun 14, 2013 | 6.037 | 6.086 | 6.033 | 6.066 | 592,115 | +0.00(+0.07%) |
Jun 13, 2013 | 5.877 | 6.107 | 5.807 | 6.062 | 1,418,321 | +0.16(+2.72%) |
Jun 12, 2013 | 5.881 | 5.934 | 5.860 | 5.901 | 1,326,267 | +0.02(+0.28%) |
Jun 11, 2013 | 5.955 | 5.963 | 5.860 | 5.885 | 1,823,815 | -0.15(-2.52%) |
Jun 10, 2013 | 6.210 | 6.233 | 6.029 | 6.037 | 1,898,774 | -0.21(-3.36%) |
Jun 07, 2013 | 6.366 | 6.391 | 6.234 | 6.247 | 707,805 | -0.09(-1.36%) |
Jun 06, 2013 | 6.255 | 6.350 | 6.251 | 6.333 | 543,545 | +0.04(+0.65%) |
Jun 05, 2013 | 6.288 | 6.391 | 6.284 | 6.292 | 660,581 | -0.02(-0.33%) |
Jun 04, 2013 | 6.161 | 6.353 | 6.149 | 6.313 | 1,580,607 | +0.12(+1.91%) |