Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.500 | 5.522 | 5.500 | 5.500 | 38,886 | -0.01(-0.10%) |
Sep 26, 2013 | 5.533 | 5.560 | 5.500 | 5.505 | 159,238 | -0.02(-0.40%) |
Sep 25, 2013 | 5.500 | 5.555 | 5.461 | 5.527 | 566,256 | +0.07(+1.21%) |
Sep 24, 2013 | 5.494 | 5.588 | 5.456 | 5.461 | 422,817 | -0.01(-0.20%) |
Sep 23, 2013 | 5.362 | 5.478 | 5.356 | 5.472 | 307,003 | +0.10(+1.85%) |
Sep 20, 2013 | 5.384 | 5.395 | 5.345 | 5.373 | 111,974 | +0.02(+0.41%) |
Sep 19, 2013 | 5.373 | 5.389 | 5.329 | 5.351 | 32,328 | -0.03(-0.51%) |
Sep 18, 2013 | 5.268 | 5.400 | 5.267 | 5.378 | 238,046 | +0.12(+2.20%) |
Sep 17, 2013 | 5.296 | 5.323 | 5.251 | 5.263 | 125,477 | +0.00(+0.00%) |
Sep 16, 2013 | 5.285 | 5.290 | 5.241 | 5.263 | 112,562 | -0.02(-0.31%) |
Sep 13, 2013 | 5.263 | 5.296 | 5.263 | 5.279 | 112,407 | -0.02(-0.31%) |
Sep 12, 2013 | 5.285 | 5.318 | 5.246 | 5.296 | 136,766 | -0.02(-0.31%) |
Sep 11, 2013 | 5.318 | 5.343 | 5.290 | 5.312 | 131,646 | +0.00(+0.00%) |
Sep 10, 2013 | 5.312 | 5.340 | 5.312 | 5.312 | 60,041 | -0.01(-0.21%) |
Sep 09, 2013 | 5.296 | 5.373 | 5.290 | 5.323 | 88,200 | +0.02(+0.31%) |
Sep 06, 2013 | 5.312 | 5.346 | 5.252 | 5.307 | 45,791 | +0.05(+0.94%) |
Sep 05, 2013 | 5.252 | 5.301 | 5.235 | 5.257 | 65,104 | -0.01(-0.10%) |
Sep 04, 2013 | 5.257 | 5.345 | 5.257 | 5.263 | 86,439 | -0.02(-0.31%) |
Sep 03, 2013 | 5.362 | 5.362 | 5.257 | 5.279 | 70,802 | -0.01(-0.21%) |
Aug 30, 2013 | 5.334 | 5.345 | 5.268 | 5.290 | 144,033 | -0.07(-1.23%) |
Aug 29, 2013 | 5.307 | 5.367 | 5.268 | 5.356 | 92,832 | +0.04(+0.73%) |
Aug 28, 2013 | 5.345 | 5.367 | 5.312 | 5.318 | 65,778 | -0.02(-0.41%) |
Aug 27, 2013 | 5.373 | 5.384 | 5.263 | 5.340 | 131,432 | -0.09(-1.72%) |
Aug 26, 2013 | 5.494 | 5.494 | 5.411 | 5.434 | 61,571 | -0.04(-0.71%) |
Aug 23, 2013 | 5.516 | 5.516 | 5.389 | 5.472 | 111,774 | -0.05(-0.90%) |
Aug 22, 2013 | 5.400 | 5.571 | 5.340 | 5.522 | 67,175 | +0.15(+2.77%) |
Aug 21, 2013 | 5.373 | 5.417 | 5.274 | 5.373 | 63,742 | +0.02(+0.31%) |
Aug 20, 2013 | 5.208 | 5.384 | 5.158 | 5.356 | 146,411 | +0.20(+3.96%) |
Aug 19, 2013 | 5.318 | 5.378 | 5.070 | 5.152 | 216,838 | -0.15(-2.91%) |
Aug 16, 2013 | 5.395 | 5.400 | 5.307 | 5.307 | 153,087 | -0.11(-2.03%) |
Aug 15, 2013 | 5.533 | 5.533 | 5.417 | 5.417 | 105,443 | -0.14(-2.48%) |
Aug 14, 2013 | 5.648 | 5.659 | 5.544 | 5.555 | 111,268 | -0.13(-2.33%) |
Aug 13, 2013 | 5.825 | 5.825 | 5.665 | 5.687 | 84,864 | -0.15(-2.64%) |
Aug 12, 2013 | 5.836 | 5.895 | 5.830 | 5.841 | 51,326 | -0.06(-1.01%) |
Aug 09, 2013 | 5.841 | 5.988 | 5.841 | 5.901 | 45,542 | +0.07(+1.11%) |
Aug 08, 2013 | 5.890 | 5.982 | 5.825 | 5.836 | 76,537 | +0.01(+0.09%) |
Aug 07, 2013 | 5.923 | 5.924 | 5.825 | 5.830 | 29,664 | -0.09(-1.47%) |
Aug 06, 2013 | 5.841 | 5.928 | 5.825 | 5.917 | 33,626 | +0.07(+1.20%) |
Aug 05, 2013 | 5.841 | 5.917 | 5.830 | 5.847 | 39,903 | -0.01(-0.19%) |
Aug 02, 2013 | 5.895 | 5.912 | 5.825 | 5.858 | 72,739 | -0.04(-0.64%) |
Aug 01, 2013 | 5.977 | 6.020 | 5.847 | 5.895 | 62,406 | -0.03(-0.46%) |
Jul 31, 2013 | 5.933 | 5.953 | 5.847 | 5.923 | 148,404 | -0.01(-0.18%) |
Jul 30, 2013 | 5.977 | 6.004 | 5.906 | 5.933 | 45,175 | -0.01(-0.18%) |
Jul 29, 2013 | 6.031 | 6.031 | 5.917 | 5.944 | 46,984 | -0.07(-1.17%) |
Jul 26, 2013 | 6.004 | 6.047 | 5.966 | 6.015 | 32,886 | -0.03(-0.54%) |
Jul 25, 2013 | 5.955 | 6.063 | 5.917 | 6.047 | 65,795 | +0.10(+1.73%) |
Jul 24, 2013 | 6.004 | 6.031 | 5.901 | 5.944 | 92,648 | -0.08(-1.26%) |
Jul 23, 2013 | 5.990 | 6.069 | 5.982 | 6.020 | 70,597 | +0.02(+0.36%) |
Jul 22, 2013 | 6.004 | 6.036 | 5.961 | 5.998 | 59,158 | +0.01(+0.18%) |
Jul 19, 2013 | 5.933 | 6.096 | 5.933 | 5.988 | 169,245 | +0.03(+0.45%) |
Jul 18, 2013 | 5.895 | 6.020 | 5.895 | 5.960 | 96,494 | +0.07(+1.10%) |
Jul 17, 2013 | 5.868 | 5.944 | 5.830 | 5.895 | 75,341 | +0.01(+0.18%) |
Jul 16, 2013 | 5.858 | 5.890 | 5.841 | 5.885 | 83,050 | +0.02(+0.28%) |
Jul 15, 2013 | 5.836 | 5.879 | 5.690 | 5.868 | 182,983 | +0.01(+0.18%) |
Jul 12, 2013 | 5.863 | 5.874 | 5.825 | 5.858 | 105,290 | -0.03(-0.46%) |
Jul 11, 2013 | 5.879 | 5.885 | 5.809 | 5.885 | 140,644 | +0.01(+0.18%) |
Jul 10, 2013 | 5.852 | 5.874 | 5.798 | 5.874 | 62,381 | -0.04(-0.64%) |
Jul 09, 2013 | 5.852 | 5.928 | 5.841 | 5.912 | 47,761 | +0.07(+1.21%) |
Jul 08, 2013 | 5.820 | 5.874 | 5.798 | 5.841 | 54,993 | +0.06(+1.03%) |
Jul 05, 2013 | 5.760 | 5.787 | 5.690 | 5.782 | 35,595 | +0.07(+1.14%) |
Jul 03, 2013 | 5.668 | 5.717 | 5.668 | 5.717 | 32,094 | +0.01(+0.19%) |
Jul 02, 2013 | 5.630 | 5.765 | 5.614 | 5.706 | 127,310 | +0.07(+1.25%) |