Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.130 | 6.254 | 6.130 | 6.165 | 0 | +0.01(+0.14%) |
Aug 29, 2013 | 6.139 | 6.228 | 6.112 | 6.157 | 0 | -0.02(-0.29%) |
Aug 28, 2013 | 6.274 | 6.274 | 6.077 | 6.174 | 0 | +0.07(+1.16%) |
Aug 27, 2013 | 6.107 | 6.130 | 6.068 | 6.103 | 0 | -0.04(-0.58%) |
Aug 26, 2013 | 6.085 | 6.228 | 6.085 | 6.139 | 0 | +0.06(+1.02%) |
Aug 23, 2013 | 6.294 | 6.294 | 6.077 | 6.077 | 0 | -0.01(-0.15%) |
Aug 22, 2013 | 6.112 | 6.201 | 6.085 | 6.085 | 0 | -0.04(-0.58%) |
Aug 21, 2013 | 6.077 | 6.192 | 6.077 | 6.121 | 0 | +0.02(+0.29%) |
Aug 20, 2013 | 6.139 | 6.201 | 5.979 | 6.103 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 6.201 | 6.262 | 6.103 | 6.103 | 0 | -0.06(-1.01%) |
Aug 16, 2013 | 6.325 | 6.325 | 6.165 | 6.165 | 0 | -0.14(-2.24%) |
Aug 15, 2013 | 6.236 | 6.360 | 6.236 | 6.307 | 16,917 | +0.08(+1.28%) |
Aug 14, 2013 | 6.148 | 6.316 | 6.148 | 6.227 | 0 | +0.06(+1.00%) |
Aug 13, 2013 | 6.148 | 6.192 | 6.124 | 6.165 | 67,854 | +0.05(+0.87%) |
Aug 12, 2013 | 6.059 | 6.148 | 6.059 | 6.112 | 8,295 | +0.03(+0.44%) |
Aug 09, 2013 | 5.980 | 6.120 | 5.980 | 6.086 | 17,311 | +0.07(+1.18%) |
Aug 08, 2013 | 6.015 | 6.086 | 6.015 | 6.015 | 13,677 | +0.00(+0.00%) |
Aug 07, 2013 | 6.095 | 6.095 | 5.972 | 6.015 | 5,923 | -0.04(-0.73%) |
Aug 06, 2013 | 6.095 | 6.112 | 5.971 | 6.059 | 9,784 | -0.03(-0.44%) |
Aug 05, 2013 | 6.068 | 6.095 | 5.989 | 6.086 | 4,252 | +0.07(+1.18%) |
Aug 02, 2013 | 6.148 | 6.148 | 5.953 | 6.015 | 22,475 | -0.11(-1.73%) |
Aug 01, 2013 | 6.024 | 6.148 | 5.971 | 6.121 | 49,575 | +0.08(+1.32%) |
Jul 31, 2013 | 6.165 | 6.165 | 5.953 | 6.042 | 0 | -0.11(-1.73%) |
Jul 30, 2013 | 6.060 | 6.192 | 5.971 | 6.148 | 0 | +0.18(+2.96%) |
Jul 29, 2013 | 6.024 | 6.192 | 5.963 | 5.971 | 0 | -0.02(-0.30%) |
Jul 26, 2013 | 5.989 | 6.033 | 5.935 | 5.989 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 5.847 | 6.015 | 5.803 | 5.989 | 0 | +0.09(+1.50%) |
Jul 24, 2013 | 5.909 | 5.909 | 5.767 | 5.900 | 0 | -0.01(-0.15%) |
Jul 23, 2013 | 5.838 | 5.909 | 5.794 | 5.909 | 0 | +0.11(+1.83%) |
Jul 22, 2013 | 5.882 | 5.909 | 5.803 | 5.803 | 0 | -0.11(-1.80%) |
Jul 19, 2013 | 5.909 | 5.909 | 5.794 | 5.909 | 0 | +0.09(+1.52%) |
Jul 18, 2013 | 5.794 | 5.891 | 5.794 | 5.820 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 5.829 | 5.838 | 5.776 | 5.820 | 3,382 | +0.02(+0.30%) |
Jul 16, 2013 | 5.838 | 5.838 | 5.803 | 5.803 | 0 | -0.10(-1.65%) |
Jul 15, 2013 | 5.865 | 5.909 | 5.847 | 5.900 | 0 | +0.03(+0.45%) |
Jul 12, 2013 | 5.874 | 5.874 | 5.856 | 5.874 | 0 | -0.04(-0.60%) |
Jul 11, 2013 | 5.944 | 5.971 | 5.829 | 5.909 | 0 | +0.01(+0.15%) |
Jul 10, 2013 | 5.820 | 5.900 | 5.820 | 5.900 | 0 | +0.01(+0.15%) |
Jul 09, 2013 | 5.891 | 5.899 | 5.856 | 5.891 | 0 | +0.02(+0.30%) |
Jul 08, 2013 | 5.820 | 5.900 | 5.715 | 5.874 | 0 | +0.02(+0.30%) |
Jul 05, 2013 | 5.794 | 5.874 | 5.750 | 5.856 | 0 | +0.05(+0.91%) |
Jul 03, 2013 | 5.847 | 5.847 | 5.644 | 5.803 | 0 | -0.05(-0.91%) |
Jul 02, 2013 | 5.927 | 5.927 | 5.750 | 5.856 | 0 | -0.05(-0.90%) |
Jul 01, 2013 | 5.785 | 5.971 | 5.785 | 5.909 | 0 | +0.12(+2.14%) |
Jun 28, 2013 | 5.741 | 5.785 | 5.669 | 5.785 | 20,442 | +0.02(+0.31%) |
Jun 27, 2013 | 5.935 | 5.935 | 5.767 | 5.767 | 0 | -0.12(-2.10%) |
Jun 26, 2013 | 5.953 | 5.970 | 5.776 | 5.891 | 0 | -0.04(-0.75%) |
Jun 25, 2013 | 5.865 | 5.935 | 5.865 | 5.935 | 0 | -0.04(-0.59%) |
Jun 24, 2013 | 5.856 | 5.971 | 5.856 | 5.971 | 0 | +0.08(+1.35%) |
Jun 21, 2013 | 5.838 | 5.971 | 5.838 | 5.891 | 48,185 | +0.11(+1.83%) |
Jun 20, 2013 | 5.829 | 5.838 | 5.750 | 5.785 | 0 | -0.04(-0.61%) |
Jun 19, 2013 | 5.900 | 5.962 | 5.812 | 5.820 | 0 | -0.12(-1.94%) |
Jun 18, 2013 | 5.865 | 5.971 | 5.865 | 5.935 | 0 | +0.04(+0.75%) |
Jun 17, 2013 | 5.909 | 5.971 | 5.833 | 5.891 | 0 | -0.04(-0.60%) |
Jun 14, 2013 | 5.856 | 5.927 | 5.812 | 5.927 | 0 | +0.04(+0.60%) |
Jun 13, 2013 | 5.803 | 5.900 | 5.803 | 5.891 | 15,077 | +0.00(+0.00%) |
Jun 12, 2013 | 5.785 | 5.891 | 5.706 | 5.891 | 15,534 | +0.05(+0.91%) |
Jun 11, 2013 | 5.695 | 5.838 | 5.695 | 5.838 | 0 | +0.04(+0.76%) |
Jun 10, 2013 | 5.891 | 5.891 | 5.776 | 5.794 | 0 | -0.05(-0.91%) |
Jun 07, 2013 | 5.882 | 5.927 | 5.714 | 5.847 | 0 | -0.02(-0.30%) |
Jun 06, 2013 | 5.881 | 5.908 | 5.734 | 5.865 | 0 | +0.11(+2.00%) |
Jun 05, 2013 | 5.856 | 5.856 | 5.626 | 5.750 | 0 | -0.09(-1.52%) |
Jun 04, 2013 | 5.688 | 5.918 | 5.661 | 5.838 | 0 | +0.09(+1.54%) |