Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.460 | 5.472 | 5.394 | 5.442 | 48,023 | -0.04(-0.66%) |
Aug 29, 2013 | 5.437 | 5.478 | 5.424 | 5.478 | 7,590 | +0.01(+0.11%) |
Aug 28, 2013 | 5.532 | 5.538 | 5.466 | 5.472 | 13,995 | -0.07(-1.19%) |
Aug 27, 2013 | 5.526 | 5.592 | 5.454 | 5.538 | 45,621 | -0.07(-1.18%) |
Aug 26, 2013 | 5.646 | 5.646 | 5.598 | 5.604 | 8,580 | -0.02(-0.32%) |
Aug 23, 2013 | 5.622 | 5.638 | 5.550 | 5.622 | 31,258 | -0.05(-0.84%) |
Aug 22, 2013 | 5.448 | 5.676 | 5.448 | 5.670 | 26,401 | +0.22(+3.95%) |
Aug 21, 2013 | 5.496 | 5.562 | 5.406 | 5.454 | 13,761 | -0.05(-0.87%) |
Aug 20, 2013 | 5.430 | 5.514 | 5.412 | 5.502 | 19,377 | +0.09(+1.66%) |
Aug 19, 2013 | 5.454 | 5.538 | 5.406 | 5.412 | 30,762 | -0.05(-0.88%) |
Aug 16, 2013 | 5.460 | 5.514 | 5.436 | 5.460 | 26,070 | -0.04(-0.65%) |
Aug 15, 2013 | 5.508 | 5.562 | 5.478 | 5.496 | 70,803 | -0.04(-0.65%) |
Aug 14, 2013 | 5.598 | 5.676 | 5.515 | 5.532 | 18,562 | -0.05(-0.86%) |
Aug 13, 2013 | 5.562 | 5.628 | 5.508 | 5.580 | 105,426 | -0.03(-0.53%) |
Aug 12, 2013 | 5.526 | 5.670 | 5.526 | 5.610 | 27,776 | +0.02(+0.43%) |
Aug 09, 2013 | 5.508 | 5.604 | 5.358 | 5.586 | 85,267 | +0.00(+0.00%) |
Aug 08, 2013 | 5.681 | 5.681 | 5.322 | 5.586 | 55,470 | -0.08(-1.37%) |
Aug 07, 2013 | 5.556 | 5.747 | 5.454 | 5.664 | 102,506 | -0.02(-0.42%) |
Aug 06, 2013 | 5.556 | 5.723 | 5.532 | 5.687 | 66,399 | +0.10(+1.82%) |
Aug 05, 2013 | 5.753 | 5.765 | 5.478 | 5.586 | 125,684 | -0.24(-4.11%) |
Aug 02, 2013 | 5.837 | 5.855 | 5.807 | 5.825 | 12,539 | +0.01(+0.10%) |
Aug 01, 2013 | 5.855 | 5.855 | 5.747 | 5.819 | 21,984 | +0.05(+0.93%) |
Jul 31, 2013 | 5.825 | 5.861 | 5.759 | 5.765 | 45,920 | -0.04(-0.62%) |
Jul 30, 2013 | 5.879 | 5.879 | 5.711 | 5.801 | 48,737 | -0.05(-0.82%) |
Jul 29, 2013 | 5.873 | 5.927 | 5.807 | 5.849 | 35,482 | -0.02(-0.31%) |
Jul 26, 2013 | 5.717 | 5.873 | 5.705 | 5.867 | 32,546 | +0.10(+1.77%) |
Jul 25, 2013 | 5.532 | 5.807 | 5.532 | 5.765 | 19,740 | +0.21(+3.77%) |
Jul 24, 2013 | 5.598 | 5.598 | 5.532 | 5.556 | 8,710 | -0.04(-0.64%) |
Jul 23, 2013 | 5.592 | 5.604 | 5.556 | 5.592 | 8,476 | -0.04(-0.64%) |
Jul 22, 2013 | 5.508 | 5.634 | 5.508 | 5.628 | 12,724 | +0.06(+1.08%) |
Jul 19, 2013 | 5.598 | 5.622 | 5.538 | 5.568 | 36,618 | -0.05(-0.96%) |
Jul 18, 2013 | 5.681 | 5.705 | 5.568 | 5.622 | 23,583 | -0.03(-0.53%) |
Jul 17, 2013 | 5.681 | 5.693 | 5.592 | 5.652 | 7,546 | +0.01(+0.21%) |
Jul 16, 2013 | 5.580 | 5.681 | 5.556 | 5.640 | 14,719 | +0.04(+0.75%) |
Jul 15, 2013 | 5.574 | 5.598 | 5.526 | 5.598 | 18,761 | +0.02(+0.32%) |
Jul 12, 2013 | 5.658 | 5.658 | 5.508 | 5.580 | 42,591 | -0.08(-1.48%) |
Jul 11, 2013 | 5.777 | 5.795 | 5.610 | 5.664 | 29,914 | -0.08(-1.36%) |
Jul 10, 2013 | 5.801 | 5.801 | 5.687 | 5.741 | 24,450 | -0.07(-1.13%) |
Jul 09, 2013 | 5.687 | 5.807 | 5.634 | 5.807 | 38,735 | +0.11(+2.00%) |
Jul 08, 2013 | 5.687 | 5.705 | 5.508 | 5.693 | 26,239 | -0.01(-0.21%) |
Jul 05, 2013 | 5.670 | 5.711 | 5.598 | 5.705 | 13,915 | +0.11(+1.93%) |
Jul 03, 2013 | 5.604 | 5.634 | 5.526 | 5.598 | 6,457 | -0.01(-0.21%) |
Jul 02, 2013 | 5.604 | 5.693 | 5.595 | 5.610 | 16,598 | -0.06(-1.06%) |
Jul 01, 2013 | 5.681 | 5.771 | 5.628 | 5.670 | 23,035 | +0.04(+0.64%) |
Jun 28, 2013 | 5.664 | 5.765 | 5.598 | 5.634 | 268,645 | -0.05(-0.95%) |
Jun 27, 2013 | 5.664 | 5.693 | 5.646 | 5.687 | 48,992 | +0.04(+0.74%) |
Jun 26, 2013 | 5.670 | 5.670 | 5.646 | 5.646 | 11,132 | +0.00(+0.00%) |
Jun 25, 2013 | 5.652 | 5.670 | 5.598 | 5.646 | 27,842 | +0.05(+0.86%) |
Jun 24, 2013 | 5.628 | 5.628 | 5.532 | 5.598 | 44,885 | -0.03(-0.53%) |
Jun 21, 2013 | 5.664 | 5.670 | 5.580 | 5.628 | 207,661 | -0.01(-0.21%) |
Jun 20, 2013 | 5.699 | 5.711 | 5.628 | 5.640 | 43,640 | -0.13(-2.28%) |
Jun 19, 2013 | 5.837 | 5.855 | 5.735 | 5.771 | 25,957 | -0.07(-1.13%) |
Jun 18, 2013 | 5.777 | 5.867 | 5.687 | 5.837 | 66,026 | +0.01(+0.21%) |
Jun 17, 2013 | 5.681 | 5.837 | 5.658 | 5.825 | 30,839 | +0.17(+2.96%) |
Jun 14, 2013 | 5.693 | 5.705 | 5.658 | 5.658 | 26,424 | -0.07(-1.25%) |
Jun 13, 2013 | 5.658 | 5.741 | 5.628 | 5.729 | 33,381 | +0.09(+1.59%) |
Jun 12, 2013 | 5.699 | 5.699 | 5.634 | 5.640 | 20,937 | -0.05(-0.84%) |
Jun 11, 2013 | 5.622 | 5.717 | 5.538 | 5.687 | 14,972 | +0.03(+0.53%) |
Jun 10, 2013 | 5.664 | 5.717 | 5.580 | 5.658 | 21,009 | -0.11(-1.97%) |
Jun 07, 2013 | 5.705 | 5.783 | 5.670 | 5.771 | 23,130 | +0.11(+1.90%) |
Jun 06, 2013 | 5.669 | 5.705 | 5.628 | 5.664 | 16,624 | +0.03(+0.53%) |
Jun 05, 2013 | 5.687 | 5.687 | 5.628 | 5.634 | 21,816 | -0.07(-1.26%) |
Jun 04, 2013 | 5.747 | 5.784 | 5.665 | 5.705 | 26,205 | -0.05(-0.94%) |