Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.676 | 5.745 | 5.676 | 5.710 | 519,429 | -0.02(-0.36%) |
Sep 27, 2013 | 5.710 | 5.772 | 5.676 | 5.731 | 442,853 | -0.01(-0.24%) |
Sep 26, 2013 | 5.738 | 5.786 | 5.710 | 5.745 | 622,894 | +0.03(+0.61%) |
Sep 25, 2013 | 5.710 | 5.779 | 5.676 | 5.710 | 299,360 | -0.01(-0.24%) |
Sep 24, 2013 | 5.745 | 5.779 | 5.717 | 5.724 | 515,894 | -0.04(-0.72%) |
Sep 23, 2013 | 5.745 | 5.828 | 5.717 | 5.766 | 579,522 | +0.01(+0.12%) |
Sep 20, 2013 | 5.807 | 5.821 | 5.731 | 5.759 | 935,213 | -0.02(-0.36%) |
Sep 19, 2013 | 5.842 | 5.849 | 5.759 | 5.779 | 510,999 | -0.03(-0.60%) |
Sep 18, 2013 | 5.641 | 5.828 | 5.586 | 5.814 | 854,650 | +0.18(+3.19%) |
Sep 17, 2013 | 5.627 | 5.703 | 5.606 | 5.634 | 418,751 | -0.01(-0.25%) |
Sep 16, 2013 | 5.717 | 5.689 | 5.620 | 5.648 | 610,973 | +0.03(+0.62%) |
Sep 13, 2013 | 5.565 | 5.655 | 5.565 | 5.613 | 477,450 | +0.03(+0.50%) |
Sep 12, 2013 | 5.641 | 5.689 | 5.579 | 5.586 | 498,994 | -0.07(-1.22%) |
Sep 11, 2013 | 5.553 | 5.655 | 5.553 | 5.655 | 603,444 | +0.08(+1.47%) |
Sep 10, 2013 | 5.689 | 5.791 | 5.505 | 5.573 | 1,101,715 | -0.12(-2.04%) |
Sep 09, 2013 | 5.566 | 5.689 | 5.546 | 5.689 | 674,609 | +0.14(+2.58%) |
Sep 06, 2013 | 5.559 | 5.600 | 5.525 | 5.546 | 486,875 | +0.02(+0.37%) |
Sep 05, 2013 | 5.525 | 5.546 | 5.464 | 5.525 | 702,199 | +0.01(+0.12%) |
Sep 04, 2013 | 5.512 | 5.535 | 5.498 | 5.519 | 505,390 | +0.00(+0.00%) |
Sep 03, 2013 | 5.607 | 5.607 | 5.457 | 5.519 | 578,142 | -0.03(-0.61%) |
Aug 30, 2013 | 5.600 | 5.655 | 5.532 | 5.553 | 540,031 | -0.06(-1.09%) |
Aug 29, 2013 | 5.580 | 5.614 | 5.539 | 5.614 | 411,505 | +0.05(+0.86%) |
Aug 28, 2013 | 5.621 | 5.648 | 5.546 | 5.566 | 397,632 | -0.04(-0.73%) |
Aug 27, 2013 | 5.559 | 5.648 | 5.559 | 5.607 | 584,904 | +0.01(+0.12%) |
Aug 26, 2013 | 5.628 | 5.655 | 5.573 | 5.600 | 383,216 | -0.04(-0.72%) |
Aug 23, 2013 | 5.539 | 5.641 | 5.512 | 5.641 | 344,425 | +0.10(+1.84%) |
Aug 22, 2013 | 5.628 | 5.628 | 5.525 | 5.539 | 534,550 | -0.09(-1.57%) |
Aug 21, 2013 | 5.580 | 5.648 | 5.543 | 5.628 | 553,449 | +0.02(+0.36%) |
Aug 20, 2013 | 5.484 | 5.607 | 5.484 | 5.607 | 644,423 | +0.12(+2.24%) |
Aug 19, 2013 | 5.600 | 5.600 | 5.484 | 5.484 | 669,560 | -0.10(-1.83%) |
Aug 16, 2013 | 5.668 | 5.689 | 5.587 | 5.587 | 779,994 | -0.09(-1.56%) |
Aug 15, 2013 | 5.750 | 5.757 | 5.675 | 5.675 | 602,197 | -0.12(-2.12%) |
Aug 14, 2013 | 5.791 | 5.818 | 5.730 | 5.798 | 779,085 | +0.01(+0.24%) |
Aug 13, 2013 | 5.893 | 5.906 | 5.777 | 5.784 | 572,947 | -0.09(-1.51%) |
Aug 12, 2013 | 5.880 | 5.917 | 5.859 | 5.873 | 362,683 | -0.03(-0.46%) |
Aug 09, 2013 | 5.866 | 5.934 | 5.866 | 5.900 | 334,867 | +0.04(+0.70%) |
Aug 08, 2013 | 5.934 | 5.941 | 5.859 | 5.859 | 304,317 | -0.02(-0.35%) |
Aug 07, 2013 | 5.886 | 5.900 | 5.859 | 5.880 | 318,262 | +0.00(+0.00%) |
Aug 06, 2013 | 5.893 | 5.907 | 5.859 | 5.880 | 452,653 | -0.01(-0.12%) |
Aug 05, 2013 | 5.900 | 5.916 | 5.859 | 5.886 | 563,547 | -0.01(-0.12%) |
Aug 02, 2013 | 5.893 | 5.955 | 5.865 | 5.893 | 609,038 | -0.01(-0.12%) |
Aug 01, 2013 | 5.914 | 5.929 | 5.873 | 5.900 | 850,937 | +0.01(+0.23%) |
Jul 31, 2013 | 5.995 | 6.016 | 5.846 | 5.886 | 903,745 | -0.12(-1.93%) |
Jul 30, 2013 | 6.104 | 6.104 | 5.968 | 6.002 | 841,298 | -0.05(-0.90%) |
Jul 29, 2013 | 6.152 | 6.179 | 6.057 | 6.057 | 744,161 | -0.12(-1.98%) |
Jul 26, 2013 | 6.152 | 6.193 | 6.118 | 6.179 | 464,897 | -0.02(-0.33%) |
Jul 25, 2013 | 6.118 | 6.207 | 6.091 | 6.200 | 535,284 | +0.06(+1.00%) |
Jul 24, 2013 | 6.295 | 6.302 | 6.132 | 6.139 | 530,128 | -0.14(-2.28%) |
Jul 23, 2013 | 6.295 | 6.316 | 6.248 | 6.282 | 526,510 | -0.01(-0.22%) |
Jul 22, 2013 | 6.254 | 6.319 | 6.241 | 6.295 | 583,261 | +0.01(+0.11%) |
Jul 19, 2013 | 6.275 | 6.309 | 6.261 | 6.288 | 362,096 | -0.02(-0.32%) |
Jul 18, 2013 | 6.350 | 6.367 | 6.295 | 6.309 | 598,731 | -0.07(-1.17%) |
Jul 17, 2013 | 6.336 | 6.384 | 6.241 | 6.384 | 956,112 | +0.22(+3.54%) |
Jul 16, 2013 | 6.145 | 6.186 | 6.104 | 6.166 | 651,080 | +0.01(+0.11%) |
Jul 15, 2013 | 6.118 | 6.173 | 6.084 | 6.159 | 585,768 | +0.03(+0.56%) |
Jul 12, 2013 | 6.193 | 6.193 | 6.098 | 6.125 | 623,270 | -0.03(-0.55%) |
Jul 11, 2013 | 6.152 | 6.248 | 6.132 | 6.159 | 1,085,566 | +0.04(+0.67%) |
Jul 10, 2013 | 5.961 | 6.118 | 5.934 | 6.118 | 1,054,698 | +0.16(+2.75%) |
Jul 09, 2013 | 5.927 | 5.982 | 5.914 | 5.955 | 819,728 | +0.03(+0.58%) |
Jul 08, 2013 | 5.886 | 5.948 | 5.859 | 5.921 | 875,392 | +0.03(+0.58%) |
Jul 05, 2013 | 5.989 | 5.989 | 5.764 | 5.886 | 1,166,247 | -0.03(-0.46%) |
Jul 03, 2013 | 5.921 | 5.961 | 5.849 | 5.914 | 435,934 | +0.01(+0.23%) |
Jul 02, 2013 | 5.791 | 5.927 | 5.730 | 5.900 | 826,048 | +0.13(+2.24%) |