Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.920 | 5.920 | 5.920 | 0 | +0.00(+0.00%) | |
Aug 29, 2013 | 5.960 | 6.000 | 5.910 | 5.920 | 60,705 | -0.03(-0.50%) |
Aug 28, 2013 | 5.880 | 5.990 | 5.790 | 5.950 | 210,035 | +0.14(+2.41%) |
Aug 27, 2013 | 5.990 | 5.990 | 5.810 | 5.810 | 286,933 | -0.05(-0.85%) |
Aug 26, 2013 | 5.990 | 5.990 | 5.850 | 5.860 | 195,397 | -0.09(-1.51%) |
Aug 23, 2013 | 6.010 | 6.020 | 5.950 | 5.950 | 425,295 | -0.10(-1.65%) |
Aug 22, 2013 | 5.890 | 6.100 | 5.790 | 6.050 | 683,489 | +0.25(+4.31%) |
Aug 21, 2013 | 6.000 | 6.000 | 5.780 | 5.800 | 476,725 | -0.16(-2.68%) |
Aug 20, 2013 | 6.130 | 6.170 | 5.900 | 5.960 | 241,374 | -0.13(-2.13%) |
Aug 19, 2013 | 6.310 | 6.370 | 6.080 | 6.090 | 158,398 | -0.14(-2.25%) |
Aug 16, 2013 | 6.260 | 6.320 | 6.200 | 6.230 | 1,174,178 | -0.03(-0.48%) |
Aug 15, 2013 | 6.150 | 6.300 | 6.100 | 6.260 | 616,654 | +0.10(+1.62%) |
Aug 14, 2013 | 6.350 | 6.350 | 6.150 | 6.160 | 458,522 | -0.08(-1.28%) |
Aug 13, 2013 | 6.390 | 6.420 | 6.240 | 6.240 | 386,669 | -0.16(-2.50%) |
Aug 12, 2013 | 6.390 | 6.460 | 6.360 | 6.400 | 87,150 | -0.03(-0.47%) |
Aug 09, 2013 | 6.350 | 6.580 | 6.350 | 6.430 | 161,124 | +0.02(+0.31%) |
Aug 08, 2013 | 6.440 | 6.500 | 6.360 | 6.410 | 226,985 | -0.04(-0.62%) |
Aug 07, 2013 | 6.450 | 6.500 | 6.210 | 6.450 | 289,905 | -0.01(-0.15%) |
Aug 06, 2013 | 6.460 | 6.500 | 6.370 | 6.460 | 259,923 | +0.01(+0.16%) |
Aug 02, 2013 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) | |
Aug 01, 2013 | 6.200 | 6.470 | 6.180 | 6.450 | 950,262 | +0.29(+4.71%) |
Jul 31, 2013 | 6.170 | 6.190 | 6.150 | 6.160 | 103,597 | -0.01(-0.16%) |
Jul 30, 2013 | 6.230 | 6.230 | 6.160 | 6.170 | 55,756 | -0.03(-0.48%) |
Jul 29, 2013 | 6.210 | 6.250 | 6.160 | 6.200 | 93,501 | -0.03(-0.48%) |
Jul 26, 2013 | 6.300 | 6.340 | 6.200 | 6.230 | 113,899 | -0.07(-1.11%) |
Jul 25, 2013 | 6.380 | 6.380 | 6.250 | 6.300 | 275,963 | -0.08(-1.25%) |
Jul 24, 2013 | 6.340 | 6.440 | 6.300 | 6.380 | 544,014 | +0.06(+0.95%) |
Jul 23, 2013 | 6.220 | 6.340 | 6.210 | 6.320 | 588,692 | +0.10(+1.61%) |
Jul 22, 2013 | 6.140 | 6.270 | 6.120 | 6.220 | 1,663,958 | -0.16(-2.51%) |
Jul 19, 2013 | 6.500 | 6.500 | 6.350 | 6.380 | 21,232 | -0.08(-1.24%) |
Jul 18, 2013 | 6.530 | 6.530 | 6.350 | 6.460 | 16,754 | -0.02(-0.31%) |
Jul 17, 2013 | 6.540 | 6.540 | 6.440 | 6.480 | 16,827 | -0.06(-0.92%) |
Jul 16, 2013 | 6.500 | 6.610 | 6.450 | 6.540 | 60,795 | +0.03(+0.46%) |
Jul 15, 2013 | 6.490 | 6.540 | 6.450 | 6.510 | 26,094 | -0.03(-0.46%) |
Jul 12, 2013 | 6.630 | 6.630 | 6.520 | 6.540 | 20,515 | -0.06(-0.91%) |
Jul 11, 2013 | 6.540 | 6.615 | 6.510 | 6.600 | 41,577 | +0.06(+0.92%) |
Jul 10, 2013 | 6.400 | 6.540 | 6.400 | 6.540 | 289,436 | +0.14(+2.19%) |
Jul 09, 2013 | 6.360 | 6.500 | 6.300 | 6.400 | 18,118 | +0.08(+1.27%) |
Jul 08, 2013 | 6.400 | 6.400 | 6.240 | 6.320 | 68,484 | -0.05(-0.78%) |
Jul 05, 2013 | 6.550 | 6.550 | 6.340 | 6.370 | 61,316 | -0.16(-2.45%) |
Jul 04, 2013 | 6.720 | 6.720 | 6.510 | 6.530 | 16,180 | -0.07(-1.06%) |
Jul 03, 2013 | 6.500 | 6.640 | 6.500 | 6.600 | 73,374 | +0.14(+2.17%) |
Jul 02, 2013 | 6.300 | 6.500 | 6.270 | 6.460 | 79,941 | +0.17(+2.70%) |
Jun 28, 2013 | 6.290 | 6.290 | 6.290 | 0 | +0.09(+1.45%) | |
Jun 26, 2013 | 6.360 | 6.430 | 6.200 | 6.200 | 99,810 | -0.10(-1.59%) |
Jun 25, 2013 | 6.000 | 6.370 | 6.000 | 6.300 | 572,307 | +0.46(+7.88%) |
Jun 24, 2013 | 5.750 | 5.870 | 5.750 | 5.840 | 59,020 | -0.01(-0.17%) |
Jun 21, 2013 | 5.940 | 5.940 | 5.770 | 5.850 | 82,128 | -0.10(-1.68%) |
Jun 20, 2013 | 6.100 | 6.100 | 5.920 | 5.950 | 68,724 | -0.22(-3.57%) |
Jun 19, 2013 | 6.220 | 6.300 | 6.170 | 6.170 | 47,290 | -0.06(-0.96%) |
Jun 18, 2013 | 6.230 | 6.250 | 6.150 | 6.230 | 69,181 | -0.06(-0.95%) |
Jun 17, 2013 | 6.310 | 6.320 | 6.270 | 6.290 | 56,095 | +0.01(+0.16%) |
Jun 14, 2013 | 6.310 | 6.310 | 6.200 | 6.280 | 202,344 | -0.02(-0.32%) |
Jun 13, 2013 | 6.320 | 6.330 | 6.150 | 6.300 | 151,227 | -0.08(-1.25%) |
Jun 12, 2013 | 6.445 | 6.450 | 6.360 | 6.380 | 135,334 | -0.03(-0.47%) |
Jun 11, 2013 | 6.460 | 6.460 | 6.310 | 6.410 | 33,128 | -0.05(-0.77%) |
Jun 10, 2013 | 6.500 | 6.500 | 6.400 | 6.460 | 52,369 | +0.01(+0.16%) |
Jun 07, 2013 | 6.300 | 6.490 | 6.250 | 6.450 | 76,464 | +0.07(+1.10%) |
Jun 06, 2013 | 6.140 | 6.460 | 6.100 | 6.380 | 44,385 | +0.17(+2.74%) |
Jun 05, 2013 | 6.330 | 6.340 | 6.160 | 6.210 | 99,040 | -0.23(-3.57%) |
Jun 04, 2013 | 6.370 | 6.460 | 6.250 | 6.440 | 176,456 | +0.09(+1.42%) |