Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.048 | 6.089 | 5.830 | 5.839 | 0 | -0.22(-3.65%) |
Aug 29, 2013 | 5.986 | 6.089 | 5.927 | 6.061 | 112,161 | +0.07(+1.25%) |
Aug 28, 2013 | 5.902 | 6.039 | 5.892 | 5.986 | 0 | +0.08(+1.37%) |
Aug 27, 2013 | 6.030 | 6.142 | 5.883 | 5.905 | 281,554 | -0.19(-3.07%) |
Aug 26, 2013 | 6.064 | 6.151 | 6.017 | 6.092 | 0 | +0.05(+0.83%) |
Aug 23, 2013 | 5.967 | 6.058 | 5.921 | 6.042 | 0 | +0.08(+1.31%) |
Aug 22, 2013 | 5.949 | 6.170 | 5.914 | 5.964 | 91,314 | +0.04(+0.74%) |
Aug 21, 2013 | 5.961 | 6.033 | 5.880 | 5.920 | 0 | -0.04(-0.63%) |
Aug 20, 2013 | 5.846 | 6.038 | 5.832 | 5.958 | 110,441 | +0.14(+2.36%) |
Aug 19, 2013 | 5.780 | 6.011 | 5.780 | 5.821 | 135,103 | +0.02(+0.43%) |
Aug 16, 2013 | 5.917 | 5.920 | 5.796 | 5.796 | 0 | -0.15(-2.57%) |
Aug 15, 2013 | 5.967 | 6.039 | 5.892 | 5.949 | 111,121 | -0.11(-1.75%) |
Aug 14, 2013 | 6.042 | 6.114 | 5.936 | 6.054 | 126,839 | +0.04(+0.73%) |
Aug 13, 2013 | 6.033 | 6.054 | 5.945 | 6.011 | 90,229 | -0.04(-0.67%) |
Aug 12, 2013 | 6.002 | 6.067 | 5.998 | 6.051 | 87,918 | +0.02(+0.31%) |
Aug 09, 2013 | 6.067 | 6.123 | 6.014 | 6.033 | 105,790 | -0.03(-0.51%) |
Aug 08, 2013 | 6.095 | 6.129 | 6.014 | 6.064 | 198,385 | +0.01(+0.10%) |
Aug 07, 2013 | 6.070 | 6.114 | 5.970 | 6.058 | 114,818 | -0.04(-0.66%) |
Aug 06, 2013 | 6.120 | 6.167 | 6.054 | 6.098 | 140,703 | -0.02(-0.41%) |
Aug 05, 2013 | 6.089 | 6.139 | 6.039 | 6.123 | 127,407 | +0.06(+0.92%) |
Aug 02, 2013 | 5.942 | 6.213 | 5.942 | 6.067 | 241,420 | +0.06(+0.93%) |
Aug 01, 2013 | 6.104 | 6.107 | 5.936 | 6.011 | 123,412 | -0.05(-0.77%) |
Jul 31, 2013 | 6.067 | 6.076 | 5.980 | 6.058 | 0 | +0.00(+0.05%) |
Jul 30, 2013 | 6.042 | 6.067 | 5.973 | 6.054 | 0 | +0.04(+0.73%) |
Jul 29, 2013 | 6.014 | 6.083 | 5.977 | 6.011 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 5.958 | 6.132 | 5.958 | 6.011 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 5.852 | 6.045 | 5.852 | 6.011 | 0 | +0.19(+3.32%) |
Jul 24, 2013 | 6.017 | 6.023 | 5.805 | 5.818 | 0 | -0.21(-3.51%) |
Jul 23, 2013 | 5.964 | 6.051 | 5.930 | 6.030 | 0 | +0.10(+1.68%) |
Jul 22, 2013 | 6.020 | 6.061 | 5.920 | 5.930 | 0 | -0.07(-1.14%) |
Jul 19, 2013 | 5.949 | 6.020 | 5.920 | 5.998 | 0 | +0.02(+0.42%) |
Jul 18, 2013 | 5.980 | 6.076 | 5.920 | 5.973 | 0 | -0.02(-0.36%) |
Jul 17, 2013 | 5.989 | 6.005 | 5.917 | 5.995 | 163,004 | +0.05(+0.89%) |
Jul 16, 2013 | 5.958 | 5.992 | 5.818 | 5.942 | 0 | -0.03(-0.47%) |
Jul 15, 2013 | 5.939 | 5.998 | 5.896 | 5.970 | 0 | +0.03(+0.52%) |
Jul 12, 2013 | 5.896 | 5.945 | 5.883 | 5.939 | 0 | +0.05(+0.90%) |
Jul 11, 2013 | 5.917 | 5.952 | 5.836 | 5.886 | 0 | -0.01(-0.11%) |
Jul 10, 2013 | 5.874 | 5.902 | 5.843 | 5.892 | 0 | -0.00(-0.05%) |
Jul 09, 2013 | 5.886 | 5.992 | 5.827 | 5.896 | 0 | +0.02(+0.37%) |
Jul 08, 2013 | 5.864 | 5.874 | 5.765 | 5.874 | 0 | +0.03(+0.53%) |
Jul 05, 2013 | 5.886 | 5.886 | 5.721 | 5.843 | 0 | +0.02(+0.27%) |
Jul 03, 2013 | 5.787 | 5.877 | 5.684 | 5.827 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 5.849 | 5.883 | 5.774 | 5.827 | 0 | -0.03(-0.48%) |
Jul 01, 2013 | 5.836 | 5.908 | 5.771 | 5.855 | 0 | +0.02(+0.43%) |
Jun 28, 2013 | 5.662 | 5.864 | 5.656 | 5.830 | 444,129 | +0.22(+3.94%) |
Jun 26, 2013 | 5.671 | 5.671 | 5.556 | 5.609 | 0 | +0.01(+0.17%) |
Jun 25, 2013 | 5.556 | 5.684 | 5.484 | 5.600 | 0 | +0.12(+2.10%) |
Jun 24, 2013 | 5.550 | 5.690 | 5.472 | 5.484 | 0 | -0.17(-3.03%) |
Jun 21, 2013 | 5.531 | 5.656 | 5.456 | 5.656 | 277,228 | +0.16(+2.83%) |
Jun 20, 2013 | 5.643 | 5.746 | 5.492 | 5.500 | 0 | -0.23(-4.02%) |
Jun 19, 2013 | 5.864 | 5.886 | 5.730 | 5.730 | 0 | -0.11(-1.87%) |
Jun 18, 2013 | 5.755 | 5.889 | 5.677 | 5.839 | 0 | +0.11(+1.90%) |
Jun 17, 2013 | 5.705 | 5.777 | 5.665 | 5.730 | 0 | +0.07(+1.32%) |
Jun 14, 2013 | 5.718 | 5.749 | 5.643 | 5.656 | 0 | -0.06(-1.04%) |
Jun 13, 2013 | 5.696 | 5.755 | 5.653 | 5.715 | 177,631 | +0.04(+0.66%) |
Jun 12, 2013 | 5.684 | 5.734 | 5.637 | 5.677 | 152,709 | +0.02(+0.33%) |
Jun 11, 2013 | 5.677 | 5.749 | 5.631 | 5.659 | 0 | -0.06(-1.04%) |
Jun 10, 2013 | 5.709 | 5.780 | 5.696 | 5.718 | 0 | -0.09(-1.50%) |
Jun 07, 2013 | 5.939 | 5.970 | 5.765 | 5.805 | 0 | -0.08(-1.43%) |
Jun 06, 2013 | 5.765 | 5.889 | 5.752 | 5.889 | 199,672 | +0.12(+2.05%) |
Jun 05, 2013 | 5.896 | 5.896 | 5.740 | 5.771 | 0 | -0.09(-1.59%) |
Jun 04, 2013 | 5.964 | 6.011 | 5.821 | 5.864 | 0 | -0.11(-1.83%) |