Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 6.380 | 6.450 | 6.320 | 6.440 | 4,084 | +0.07(+1.10%) |
Sep 27, 2013 | 6.240 | 6.400 | 6.216 | 6.370 | 17,022 | +0.08(+1.27%) |
Sep 26, 2013 | 6.320 | 6.320 | 6.150 | 6.290 | 47,535 | -0.07(-1.10%) |
Sep 25, 2013 | 6.290 | 6.360 | 6.290 | 6.360 | 11,737 | +0.04(+0.63%) |
Sep 24, 2013 | 6.260 | 6.380 | 6.200 | 6.320 | 9,625 | +0.02(+0.32%) |
Sep 23, 2013 | 6.418 | 6.418 | 6.250 | 6.300 | 5,705 | -0.10(-1.56%) |
Sep 20, 2013 | 6.390 | 6.510 | 6.320 | 6.400 | 18,301 | -0.05(-0.78%) |
Sep 19, 2013 | 6.170 | 6.500 | 6.170 | 6.450 | 17,320 | +0.20(+3.20%) |
Sep 18, 2013 | 6.180 | 6.250 | 6.170 | 6.250 | 9,657 | +0.04(+0.64%) |
Sep 17, 2013 | 6.140 | 6.230 | 6.100 | 6.210 | 8,997 | -0.02(-0.32%) |
Sep 16, 2013 | 6.210 | 6.230 | 6.185 | 6.230 | 18,044 | +0.02(+0.32%) |
Sep 13, 2013 | 6.082 | 6.250 | 6.060 | 6.210 | 7,092 | +0.16(+2.64%) |
Sep 12, 2013 | 6.140 | 6.240 | 6.050 | 6.050 | 3,341 | -0.10(-1.63%) |
Sep 11, 2013 | 6.190 | 6.200 | 6.050 | 6.150 | 8,114 | -0.08(-1.28%) |
Sep 10, 2013 | 6.200 | 6.235 | 6.150 | 6.230 | 5,374 | +0.00(+0.00%) |
Sep 09, 2013 | 6.230 | 6.230 | 6.165 | 6.230 | 10,035 | +0.00(+0.00%) |
Sep 06, 2013 | 6.170 | 6.230 | 6.160 | 6.230 | 46,373 | +0.02(+0.32%) |
Sep 05, 2013 | 6.220 | 6.220 | 6.145 | 6.210 | 63,849 | +0.01(+0.16%) |
Sep 04, 2013 | 6.200 | 6.220 | 6.070 | 6.200 | 10,791 | +0.00(+0.00%) |
Sep 03, 2013 | 6.200 | 6.220 | 6.150 | 6.200 | 59,001 | -0.01(-0.16%) |
Aug 30, 2013 | 6.130 | 6.220 | 6.130 | 6.210 | 69,415 | +0.00(+0.00%) |
Aug 29, 2013 | 6.160 | 6.230 | 6.150 | 6.210 | 3,740 | +0.05(+0.81%) |
Aug 28, 2013 | 6.210 | 6.250 | 6.150 | 6.160 | 10,738 | -0.04(-0.65%) |
Aug 27, 2013 | 6.200 | 6.250 | 6.150 | 6.200 | 29,087 | +0.03(+0.49%) |
Aug 26, 2013 | 6.150 | 6.190 | 6.080 | 6.170 | 7,846 | +0.06(+0.98%) |
Aug 23, 2013 | 6.080 | 6.190 | 6.040 | 6.110 | 5,866 | +0.10(+1.66%) |
Aug 22, 2013 | 6.240 | 6.300 | 6.000 | 6.010 | 27,107 | -0.12(-1.96%) |
Aug 21, 2013 | 6.120 | 6.250 | 6.120 | 6.130 | 16,114 | +0.05(+0.82%) |
Aug 20, 2013 | 6.000 | 6.150 | 6.000 | 6.080 | 22,747 | +0.01(+0.16%) |
Aug 19, 2013 | 5.857 | 6.100 | 5.857 | 6.070 | 8,799 | +0.23(+3.94%) |
Aug 16, 2013 | 5.940 | 5.940 | 5.770 | 5.840 | 15,345 | -0.16(-2.67%) |
Aug 15, 2013 | 5.980 | 6.130 | 5.950 | 6.000 | 38,700 | -0.16(-2.60%) |
Aug 14, 2013 | 5.852 | 6.230 | 5.850 | 6.160 | 46,448 | +0.29(+4.94%) |
Aug 13, 2013 | 5.510 | 5.950 | 5.510 | 5.870 | 28,821 | +0.38(+6.92%) |
Aug 12, 2013 | 5.480 | 5.540 | 5.370 | 5.490 | 14,746 | +0.01(+0.18%) |
Aug 09, 2013 | 5.400 | 5.500 | 5.370 | 5.480 | 10,179 | +0.07(+1.29%) |
Aug 08, 2013 | 5.400 | 5.450 | 5.385 | 5.410 | 13,108 | +0.00(+0.00%) |
Aug 07, 2013 | 5.270 | 5.460 | 5.270 | 5.410 | 52,391 | +0.01(+0.19%) |
Aug 06, 2013 | 5.400 | 5.440 | 5.350 | 5.400 | 9,529 | -0.02(-0.37%) |
Aug 05, 2013 | 5.370 | 5.500 | 5.290 | 5.420 | 24,312 | -0.05(-0.91%) |
Aug 02, 2013 | 5.540 | 5.570 | 5.390 | 5.470 | 3,773 | -0.10(-1.80%) |
Aug 01, 2013 | 5.480 | 5.630 | 5.460 | 5.570 | 9,663 | +0.24(+4.50%) |
Jul 31, 2013 | 5.370 | 5.410 | 5.330 | 5.330 | 1,723 | +0.00(+0.00%) |
Jul 30, 2013 | 5.250 | 5.330 | 5.200 | 5.330 | 25,183 | +0.13(+2.50%) |
Jul 29, 2013 | 5.180 | 5.230 | 5.150 | 5.200 | 11,953 | -0.03(-0.57%) |
Jul 26, 2013 | 5.200 | 5.280 | 5.150 | 5.230 | 8,409 | +0.04(+0.77%) |
Jul 25, 2013 | 5.100 | 5.250 | 5.070 | 5.190 | 17,177 | +0.09(+1.76%) |
Jul 24, 2013 | 5.170 | 5.220 | 5.070 | 5.100 | 12,908 | -0.02(-0.39%) |
Jul 23, 2013 | 5.110 | 5.180 | 5.100 | 5.120 | 13,500 | -0.02(-0.39%) |
Jul 22, 2013 | 5.100 | 5.150 | 5.060 | 5.140 | 55,708 | +0.03(+0.59%) |
Jul 19, 2013 | 5.020 | 5.140 | 5.020 | 5.110 | 7,014 | -0.01(-0.20%) |
Jul 18, 2013 | 5.138 | 5.140 | 5.030 | 5.120 | 28,810 | +0.06(+1.19%) |
Jul 17, 2013 | 5.090 | 5.100 | 5.050 | 5.060 | 31,387 | -0.07(-1.36%) |
Jul 16, 2013 | 4.980 | 5.140 | 4.980 | 5.130 | 9,502 | +0.04(+0.79%) |
Jul 15, 2013 | 5.020 | 5.100 | 4.970 | 5.090 | 10,284 | +0.03(+0.59%) |
Jul 12, 2013 | 4.860 | 5.060 | 4.860 | 5.060 | 10,540 | +0.08(+1.61%) |
Jul 11, 2013 | 4.873 | 4.980 | 4.830 | 4.980 | 9,519 | +0.06(+1.22%) |
Jul 10, 2013 | 4.890 | 4.920 | 4.840 | 4.920 | 7,196 | -0.02(-0.40%) |
Jul 09, 2013 | 4.800 | 4.940 | 4.830 | 4.940 | 16,668 | +0.11(+2.28%) |
Jul 08, 2013 | 4.750 | 4.830 | 4.750 | 4.830 | 18,845 | +0.05(+1.05%) |
Jul 05, 2013 | 4.660 | 4.830 | 4.660 | 4.780 | 9,590 | +0.06(+1.27%) |
Jul 03, 2013 | 4.611 | 4.730 | 4.580 | 4.720 | 19,715 | +0.09(+1.94%) |
Jul 02, 2013 | 4.710 | 4.737 | 4.600 | 4.630 | 22,631 | -0.05(-1.07%) |