Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.900 | 5.900 | 5.880 | 5.890 | 15,704 | -0.02(-0.34%) |
Aug 29, 2013 | 5.950 | 5.950 | 5.910 | 5.910 | 12,241 | +0.11(+1.90%) |
Aug 28, 2013 | 5.750 | 5.800 | 5.750 | 5.800 | 12,801 | +0.10(+1.75%) |
Aug 27, 2013 | 5.780 | 5.780 | 5.700 | 5.700 | 10,338 | -0.15(-2.57%) |
Aug 26, 2013 | 5.870 | 5.910 | 5.850 | 5.850 | 12,366 | -0.06(-1.01%) |
Aug 23, 2013 | 5.930 | 5.930 | 5.910 | 5.910 | 11,858 | -0.10(-1.66%) |
Aug 22, 2013 | 6.010 | 6.040 | 6.010 | 6.010 | 8,286 | -0.01(-0.17%) |
Aug 21, 2013 | 6.030 | 6.070 | 5.990 | 6.020 | 14,933 | +0.03(+0.58%) |
Aug 20, 2013 | 5.980 | 6.020 | 5.970 | 5.985 | 9,448 | +0.10(+1.61%) |
Aug 19, 2013 | 5.930 | 5.960 | 5.890 | 5.890 | 11,477 | -0.07(-1.17%) |
Aug 16, 2013 | 5.960 | 5.980 | 5.940 | 5.960 | 20,849 | +0.29(+5.11%) |
Aug 15, 2013 | 5.684 | 5.690 | 5.660 | 5.670 | 9,022 | -0.06(-1.05%) |
Aug 14, 2013 | 5.750 | 5.770 | 5.710 | 5.730 | 28,699 | -0.08(-1.38%) |
Aug 13, 2013 | 5.810 | 5.810 | 5.750 | 5.810 | 19,474 | +0.04(+0.69%) |
Aug 12, 2013 | 5.800 | 5.800 | 5.750 | 5.770 | 18,936 | -0.04(-0.69%) |
Aug 09, 2013 | 5.790 | 5.920 | 5.790 | 5.810 | 6,282 | -0.08(-1.27%) |
Aug 08, 2013 | 5.900 | 5.900 | 5.830 | 5.885 | 8,898 | -0.04(-0.76%) |
Aug 07, 2013 | 5.910 | 5.940 | 5.910 | 5.930 | 6,940 | -0.13(-2.15%) |
Aug 06, 2013 | 6.080 | 6.080 | 6.050 | 6.060 | 43,578 | -0.09(-1.46%) |
Aug 05, 2013 | 6.150 | 6.150 | 6.120 | 6.150 | 11,395 | +0.08(+1.32%) |
Aug 02, 2013 | 6.040 | 6.080 | 6.010 | 6.070 | 19,807 | +0.16(+2.71%) |
Aug 01, 2013 | 5.920 | 5.950 | 5.910 | 5.910 | 17,162 | +0.05(+0.85%) |
Jul 31, 2013 | 5.720 | 5.880 | 5.720 | 5.860 | 9,011 | +0.04(+0.69%) |
Jul 30, 2013 | 5.860 | 5.930 | 5.790 | 5.820 | 17,743 | -0.02(-0.34%) |
Jul 29, 2013 | 5.840 | 5.840 | 5.810 | 5.840 | 17,106 | -0.33(-5.35%) |
Jul 26, 2013 | 6.210 | 6.210 | 6.160 | 6.170 | 14,937 | +0.03(+0.49%) |
Jul 25, 2013 | 6.178 | 6.180 | 6.110 | 6.140 | 8,007 | -0.33(-5.10%) |
Jul 24, 2013 | 6.430 | 6.510 | 6.420 | 6.470 | 45,253 | -0.08(-1.22%) |
Jul 23, 2013 | 6.550 | 6.600 | 6.500 | 6.550 | 6,730 | -0.05(-0.76%) |
Jul 22, 2013 | 6.580 | 6.620 | 6.580 | 6.600 | 9,496 | +0.06(+0.92%) |
Jul 19, 2013 | 6.520 | 6.550 | 6.520 | 6.540 | 8,652 | -0.06(-0.91%) |
Jul 18, 2013 | 6.560 | 6.600 | 6.560 | 6.600 | 16,708 | +0.03(+0.46%) |
Jul 17, 2013 | 6.580 | 6.580 | 6.540 | 6.570 | 12,549 | +0.03(+0.46%) |
Jul 16, 2013 | 6.540 | 6.580 | 6.500 | 6.540 | 23,783 | -0.14(-2.10%) |
Jul 15, 2013 | 6.610 | 6.680 | 6.610 | 6.680 | 17,129 | +0.06(+0.91%) |
Jul 12, 2013 | 6.650 | 6.650 | 6.610 | 6.620 | 24,321 | +0.19(+2.95%) |
Jul 11, 2013 | 6.380 | 6.460 | 6.370 | 6.430 | 9,719 | +0.07(+1.10%) |
Jul 10, 2013 | 6.360 | 6.400 | 6.350 | 6.360 | 48,409 | -0.11(-1.70%) |
Jul 09, 2013 | 6.420 | 6.480 | 6.440 | 6.470 | 19,382 | -0.03(-0.46%) |
Jul 08, 2013 | 6.490 | 6.520 | 6.480 | 6.500 | 14,083 | -0.02(-0.31%) |
Jul 05, 2013 | 6.480 | 6.550 | 6.480 | 6.520 | 12,142 | +0.07(+1.09%) |
Jul 03, 2013 | 6.490 | 6.500 | 6.440 | 6.450 | 8,249 | -0.10(-1.53%) |
Jul 02, 2013 | 6.630 | 6.640 | 6.550 | 6.550 | 11,731 | +0.01(+0.15%) |
Jul 01, 2013 | 6.540 | 6.590 | 6.530 | 6.540 | 17,524 | +0.29(+4.56%) |
Jun 28, 2013 | 6.200 | 6.330 | 6.200 | 6.255 | 17,964 | +0.06(+1.05%) |
Jun 27, 2013 | 6.110 | 6.190 | 6.110 | 6.190 | 16,766 | +0.11(+1.81%) |
Jun 26, 2013 | 6.100 | 6.100 | 6.060 | 6.080 | 14,845 | +0.00(+0.00%) |
Jun 25, 2013 | 6.040 | 6.090 | 6.040 | 6.080 | 30,327 | +0.02(+0.33%) |
Jun 24, 2013 | 6.050 | 6.100 | 6.020 | 6.060 | 15,301 | -0.03(-0.49%) |
Jun 21, 2013 | 6.040 | 6.091 | 6.000 | 6.090 | 14,606 | +0.07(+1.16%) |
Jun 20, 2013 | 6.050 | 6.050 | 5.970 | 6.020 | 10,641 | -0.17(-2.75%) |
Jun 19, 2013 | 6.310 | 6.310 | 6.170 | 6.190 | 8,626 | -0.18(-2.83%) |
Jun 18, 2013 | 6.360 | 6.390 | 6.340 | 6.370 | 10,736 | +0.15(+2.41%) |
Jun 17, 2013 | 6.250 | 6.270 | 6.180 | 6.220 | 11,133 | +0.26(+4.36%) |
Jun 14, 2013 | 5.970 | 5.990 | 5.950 | 5.960 | 15,403 | -0.22(-3.56%) |
Jun 13, 2013 | 6.110 | 6.180 | 6.110 | 6.180 | 18,133 | -0.08(-1.28%) |
Jun 12, 2013 | 6.300 | 6.310 | 6.220 | 6.260 | 5,724 | +0.21(+3.47%) |
Jun 11, 2013 | 6.090 | 6.110 | 6.050 | 6.050 | 34,646 | -0.23(-3.66%) |
Jun 10, 2013 | 6.180 | 6.300 | 6.180 | 6.280 | 157,112 | +0.49(+8.46%) |
Jun 07, 2013 | 5.740 | 5.810 | 5.720 | 5.790 | 18,295 | +0.10(+1.76%) |
Jun 06, 2013 | 5.630 | 5.730 | 5.620 | 5.690 | 16,674 | -0.13(-2.23%) |
Jun 05, 2013 | 5.890 | 5.900 | 5.810 | 5.820 | 39,717 | -0.45(-7.18%) |
Jun 04, 2013 | 6.260 | 6.270 | 6.220 | 6.270 | 8,501 | +0.09(+1.46%) |