Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.500 | 5.600 | 5.360 | 5.420 | 0 | -0.09(-1.63%) |
Aug 29, 2013 | 5.590 | 5.700 | 5.500 | 5.510 | 67,723 | -0.07(-1.25%) |
Aug 28, 2013 | 5.670 | 5.730 | 5.560 | 5.580 | 0 | -0.09(-1.59%) |
Aug 27, 2013 | 5.670 | 5.730 | 5.600 | 5.670 | 67,793 | -0.04(-0.70%) |
Aug 26, 2013 | 5.920 | 6.000 | 5.700 | 5.710 | 0 | -0.22(-3.71%) |
Aug 23, 2013 | 5.610 | 5.930 | 5.610 | 5.930 | 0 | +0.36(+6.46%) |
Aug 22, 2013 | 5.710 | 6.000 | 5.550 | 5.570 | 47,025 | -0.11(-1.94%) |
Aug 21, 2013 | 5.640 | 5.795 | 5.570 | 5.680 | 0 | +0.03(+0.53%) |
Aug 20, 2013 | 5.490 | 5.770 | 5.490 | 5.650 | 47,930 | +0.15(+2.73%) |
Aug 19, 2013 | 5.380 | 5.600 | 5.380 | 5.500 | 144,347 | +0.10(+1.85%) |
Aug 16, 2013 | 5.540 | 5.620 | 5.400 | 5.400 | 0 | -0.19(-3.40%) |
Aug 15, 2013 | 5.570 | 5.650 | 5.560 | 5.590 | 195,582 | +0.00(+0.00%) |
Aug 14, 2013 | 5.690 | 5.840 | 5.570 | 5.590 | 109,987 | -0.08(-1.41%) |
Aug 13, 2013 | 5.670 | 5.790 | 5.650 | 5.670 | 108,573 | -0.03(-0.53%) |
Aug 12, 2013 | 5.560 | 5.720 | 5.560 | 5.700 | 45,456 | +0.11(+1.97%) |
Aug 09, 2013 | 5.680 | 5.710 | 5.566 | 5.590 | 74,064 | -0.08(-1.41%) |
Aug 08, 2013 | 5.750 | 5.780 | 5.590 | 5.670 | 77,820 | -0.02(-0.35%) |
Aug 07, 2013 | 5.700 | 5.800 | 5.631 | 5.690 | 118,292 | +0.00(+0.00%) |
Aug 06, 2013 | 5.960 | 6.010 | 5.680 | 5.690 | 104,640 | -0.30(-5.01%) |
Aug 05, 2013 | 6.080 | 6.129 | 5.950 | 5.990 | 86,259 | -0.15(-2.44%) |
Aug 02, 2013 | 6.100 | 6.160 | 6.080 | 6.140 | 148,466 | +0.01(+0.16%) |
Aug 01, 2013 | 6.130 | 6.210 | 6.040 | 6.130 | 223,630 | +0.00(+0.00%) |
Jul 31, 2013 | 6.140 | 6.220 | 6.110 | 6.130 | 0 | -0.01(-0.16%) |
Jul 30, 2013 | 6.150 | 6.160 | 6.100 | 6.140 | 0 | +0.03(+0.49%) |
Jul 29, 2013 | 6.180 | 6.200 | 6.090 | 6.110 | 0 | -0.12(-1.93%) |
Jul 26, 2013 | 6.020 | 6.471 | 6.000 | 6.230 | 0 | +0.17(+2.81%) |
Jul 25, 2013 | 6.090 | 6.160 | 6.000 | 6.060 | 0 | -0.08(-1.30%) |
Jul 24, 2013 | 5.960 | 6.150 | 5.950 | 6.140 | 0 | +0.19(+3.19%) |
Jul 23, 2013 | 5.940 | 6.105 | 5.890 | 5.950 | 0 | +0.04(+0.68%) |
Jul 22, 2013 | 5.850 | 5.950 | 5.790 | 5.910 | 0 | +0.10(+1.72%) |
Jul 19, 2013 | 5.830 | 5.940 | 5.800 | 5.810 | 0 | -0.03(-0.51%) |
Jul 18, 2013 | 5.830 | 5.965 | 5.830 | 5.840 | 0 | +0.02(+0.34%) |
Jul 17, 2013 | 5.890 | 5.890 | 5.750 | 5.820 | 180,721 | -0.03(-0.51%) |
Jul 16, 2013 | 5.890 | 5.930 | 5.800 | 5.850 | 0 | -0.02(-0.34%) |
Jul 15, 2013 | 5.860 | 6.000 | 5.830 | 5.870 | 0 | +0.03(+0.51%) |
Jul 12, 2013 | 5.880 | 5.930 | 5.800 | 5.840 | 0 | -0.06(-1.02%) |
Jul 11, 2013 | 5.730 | 5.900 | 5.720 | 5.900 | 0 | +0.22(+3.87%) |
Jul 10, 2013 | 5.580 | 5.700 | 5.580 | 5.680 | 0 | +0.09(+1.61%) |
Jul 09, 2013 | 5.480 | 5.610 | 5.480 | 5.590 | 0 | +0.11(+2.01%) |
Jul 08, 2013 | 5.420 | 5.500 | 5.380 | 5.480 | 0 | +0.08(+1.48%) |
Jul 05, 2013 | 5.440 | 5.440 | 5.360 | 5.400 | 0 | -0.03(-0.55%) |
Jul 03, 2013 | 5.400 | 5.440 | 5.350 | 5.430 | 0 | +0.12(+2.26%) |
Jul 02, 2013 | 5.360 | 5.360 | 5.250 | 5.310 | 0 | -0.02(-0.38%) |
Jul 01, 2013 | 5.210 | 5.360 | 5.210 | 5.330 | 0 | +0.10(+1.91%) |
Jun 28, 2013 | 5.330 | 5.330 | 5.150 | 5.230 | 417,854 | +0.05(+0.97%) |
Jun 26, 2013 | 5.260 | 5.300 | 5.150 | 5.180 | 0 | -0.03(-0.58%) |
Jun 25, 2013 | 5.140 | 5.250 | 5.120 | 5.210 | 0 | +0.09(+1.76%) |
Jun 24, 2013 | 5.130 | 5.160 | 5.110 | 5.120 | 0 | -0.01(-0.19%) |
Jun 21, 2013 | 5.170 | 5.200 | 5.130 | 5.130 | 238,049 | -0.02(-0.39%) |
Jun 20, 2013 | 5.180 | 5.220 | 5.150 | 5.150 | 0 | -0.06(-1.15%) |
Jun 19, 2013 | 5.150 | 5.290 | 5.140 | 5.210 | 0 | +0.08(+1.56%) |
Jun 18, 2013 | 5.110 | 5.130 | 5.100 | 5.130 | 0 | +0.02(+0.39%) |
Jun 17, 2013 | 5.100 | 5.170 | 5.020 | 5.110 | 0 | +0.01(+0.20%) |
Jun 14, 2013 | 5.160 | 5.160 | 5.090 | 5.100 | 0 | -0.05(-0.97%) |
Jun 13, 2013 | 5.170 | 5.250 | 5.120 | 5.150 | 322,352 | -0.02(-0.39%) |
Jun 12, 2013 | 5.140 | 5.230 | 5.110 | 5.170 | 189,901 | +0.07(+1.37%) |
Jun 11, 2013 | 5.100 | 5.165 | 5.090 | 5.100 | 73,793 | -0.05(-0.97%) |
Jun 10, 2013 | 5.110 | 5.170 | 5.080 | 5.150 | 0 | +0.06(+1.18%) |
Jun 07, 2013 | 5.140 | 5.170 | 5.079 | 5.090 | 0 | -0.03(-0.59%) |
Jun 06, 2013 | 5.100 | 5.160 | 5.090 | 5.120 | 67,295 | +0.02(+0.39%) |
Jun 05, 2013 | 5.170 | 5.180 | 5.090 | 5.100 | 0 | -0.06(-1.16%) |
Jun 04, 2013 | 5.160 | 5.180 | 5.100 | 5.160 | 0 | +0.03(+0.58%) |