Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.750 | 6.750 | 6.590 | 6.620 | 0 | -0.12(-1.78%) |
Aug 29, 2013 | 6.640 | 6.850 | 6.600 | 6.740 | 1,245,136 | +0.09(+1.35%) |
Aug 28, 2013 | 6.650 | 6.960 | 6.600 | 6.650 | 0 | +0.55(+9.02%) |
Aug 27, 2013 | 6.260 | 6.340 | 6.040 | 6.100 | 1,005,495 | -0.23(-3.63%) |
Aug 26, 2013 | 6.270 | 6.389 | 6.220 | 6.330 | 0 | +0.04(+0.64%) |
Aug 23, 2013 | 6.290 | 6.340 | 6.170 | 6.290 | 0 | +0.04(+0.64%) |
Aug 22, 2013 | 6.230 | 6.430 | 6.220 | 6.250 | 1,074,669 | +0.02(+0.32%) |
Aug 21, 2013 | 6.020 | 6.290 | 5.940 | 6.230 | 0 | +0.18(+2.98%) |
Aug 20, 2013 | 6.100 | 6.185 | 6.020 | 6.050 | 552,838 | -0.07(-1.14%) |
Aug 19, 2013 | 6.210 | 6.265 | 6.110 | 6.120 | 934,415 | -0.12(-1.92%) |
Aug 16, 2013 | 6.000 | 6.240 | 6.000 | 6.240 | 0 | -0.01(-0.16%) |
Aug 15, 2013 | 6.210 | 6.350 | 5.900 | 6.250 | 2,645,261 | -0.02(-0.32%) |
Aug 14, 2013 | 5.920 | 6.350 | 5.802 | 6.270 | 3,249,911 | +0.35(+5.91%) |
Aug 13, 2013 | 5.700 | 5.977 | 5.640 | 5.920 | 3,757,955 | +0.21(+3.68%) |
Aug 12, 2013 | 5.710 | 5.830 | 5.673 | 5.710 | 633,528 | -0.04(-0.70%) |
Aug 09, 2013 | 5.860 | 5.930 | 5.730 | 5.750 | 993,806 | -0.13(-2.21%) |
Aug 08, 2013 | 6.090 | 6.090 | 5.880 | 5.880 | 1,285,834 | -0.15(-2.49%) |
Aug 07, 2013 | 6.170 | 6.240 | 6.030 | 6.030 | 1,328,077 | -0.17(-2.74%) |
Aug 06, 2013 | 6.120 | 6.360 | 6.080 | 6.200 | 1,548,095 | +0.08(+1.31%) |
Aug 05, 2013 | 6.290 | 6.339 | 6.100 | 6.120 | 1,191,811 | -0.20(-3.16%) |
Aug 02, 2013 | 6.360 | 6.390 | 6.320 | 6.320 | 386,014 | -0.02(-0.32%) |
Aug 01, 2013 | 6.240 | 6.410 | 6.210 | 6.340 | 566,050 | +0.12(+2.01%) |
Jul 31, 2013 | 6.140 | 6.325 | 6.100 | 6.215 | 0 | +0.08(+1.39%) |
Jul 30, 2013 | 6.080 | 6.140 | 6.050 | 6.130 | 0 | +0.06(+0.99%) |
Jul 29, 2013 | 6.090 | 6.180 | 6.045 | 6.070 | 0 | -0.03(-0.49%) |
Jul 26, 2013 | 6.130 | 6.160 | 6.070 | 6.100 | 0 | -0.08(-1.29%) |
Jul 25, 2013 | 6.060 | 6.240 | 6.010 | 6.180 | 0 | +0.09(+1.48%) |
Jul 24, 2013 | 6.110 | 6.160 | 6.070 | 6.090 | 0 | -0.03(-0.49%) |
Jul 23, 2013 | 6.100 | 6.165 | 6.070 | 6.120 | 0 | +0.04(+0.66%) |
Jul 22, 2013 | 6.165 | 6.230 | 6.070 | 6.080 | 0 | -0.12(-1.94%) |
Jul 19, 2013 | 6.190 | 6.220 | 6.140 | 6.200 | 0 | -0.03(-0.48%) |
Jul 18, 2013 | 6.270 | 6.350 | 6.190 | 6.230 | 0 | -0.04(-0.64%) |
Jul 17, 2013 | 6.170 | 6.350 | 6.100 | 6.270 | 967,918 | +0.13(+2.12%) |
Jul 16, 2013 | 6.100 | 6.240 | 6.090 | 6.140 | 0 | +0.01(+0.16%) |
Jul 15, 2013 | 5.690 | 6.180 | 5.690 | 6.130 | 0 | +0.41(+7.17%) |
Jul 12, 2013 | 5.650 | 5.750 | 5.650 | 5.720 | 0 | +0.05(+0.88%) |
Jul 11, 2013 | 5.700 | 5.700 | 5.550 | 5.670 | 0 | +0.05(+0.89%) |
Jul 10, 2013 | 5.390 | 5.620 | 5.390 | 5.620 | 0 | +0.21(+3.88%) |
Jul 09, 2013 | 5.750 | 5.750 | 5.380 | 5.410 | 0 | -0.29(-5.09%) |
Jul 08, 2013 | 5.700 | 5.760 | 5.650 | 5.700 | 0 | +0.02(+0.35%) |
Jul 05, 2013 | 5.740 | 5.740 | 5.550 | 5.680 | 0 | +0.05(+0.89%) |
Jul 03, 2013 | 5.620 | 5.720 | 5.540 | 5.630 | 0 | -0.03(-0.53%) |
Jul 02, 2013 | 5.730 | 5.780 | 5.580 | 5.660 | 0 | -0.10(-1.74%) |
Jul 01, 2013 | 5.800 | 5.800 | 5.720 | 5.760 | 0 | +0.02(+0.35%) |
Jun 28, 2013 | 5.610 | 5.770 | 5.540 | 5.740 | 1,151,095 | +0.30(+5.51%) |
Jun 26, 2013 | 5.500 | 5.500 | 5.280 | 5.440 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 5.650 | 5.650 | 5.410 | 5.440 | 0 | -0.17(-3.03%) |
Jun 24, 2013 | 5.630 | 5.740 | 5.450 | 5.610 | 0 | -0.13(-2.26%) |
Jun 21, 2013 | 5.790 | 5.850 | 5.630 | 5.740 | 1,683,656 | -0.02(-0.35%) |
Jun 20, 2013 | 5.710 | 5.810 | 5.650 | 5.760 | 0 | -0.05(-0.86%) |
Jun 19, 2013 | 5.880 | 5.930 | 5.800 | 5.810 | 0 | -0.09(-1.53%) |
Jun 18, 2013 | 5.860 | 5.910 | 5.820 | 5.900 | 0 | +0.03(+0.51%) |
Jun 17, 2013 | 5.850 | 5.910 | 5.800 | 5.870 | 0 | +0.06(+1.03%) |
Jun 14, 2013 | 5.860 | 5.880 | 5.730 | 5.810 | 0 | -0.07(-1.19%) |
Jun 13, 2013 | 5.750 | 5.890 | 5.665 | 5.880 | 456,141 | +0.12(+2.08%) |
Jun 12, 2013 | 5.900 | 5.954 | 5.750 | 5.760 | 661,668 | -0.08(-1.37%) |
Jun 11, 2013 | 5.750 | 5.960 | 5.700 | 5.840 | 783,567 | +0.04(+0.69%) |
Jun 10, 2013 | 5.720 | 5.810 | 5.610 | 5.800 | 0 | +0.08(+1.40%) |
Jun 07, 2013 | 5.400 | 5.755 | 5.400 | 5.720 | 0 | +0.39(+7.32%) |
Jun 06, 2013 | 5.250 | 5.350 | 5.140 | 5.330 | 784,449 | +0.12(+2.30%) |
Jun 05, 2013 | 5.210 | 5.340 | 5.040 | 5.210 | 0 | -0.02(-0.38%) |
Jun 04, 2013 | 5.370 | 5.440 | 5.150 | 5.230 | 0 | -0.12(-2.24%) |