Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.033 | 6.061 | 5.913 | 5.932 | 157,522 | -0.07(-1.23%) |
Aug 29, 2013 | 5.941 | 6.098 | 5.923 | 6.005 | 112,324 | +0.06(+1.09%) |
Aug 28, 2013 | 5.978 | 6.005 | 5.913 | 5.941 | 95,635 | -0.04(-0.62%) |
Aug 27, 2013 | 6.180 | 6.190 | 5.969 | 5.978 | 225,268 | -0.21(-3.42%) |
Aug 26, 2013 | 6.217 | 6.411 | 6.180 | 6.190 | 216,865 | -0.05(-0.74%) |
Aug 23, 2013 | 6.098 | 6.245 | 6.065 | 6.236 | 88,918 | +0.13(+2.11%) |
Aug 22, 2013 | 6.070 | 6.171 | 6.015 | 6.107 | 109,503 | +0.04(+0.61%) |
Aug 21, 2013 | 6.217 | 6.226 | 5.987 | 6.070 | 234,841 | -0.12(-1.93%) |
Aug 20, 2013 | 6.070 | 6.226 | 6.051 | 6.190 | 189,279 | +0.17(+2.75%) |
Aug 19, 2013 | 6.079 | 6.162 | 5.959 | 6.024 | 297,536 | -0.06(-0.91%) |
Aug 16, 2013 | 6.319 | 6.355 | 6.070 | 6.079 | 321,984 | -0.28(-4.35%) |
Aug 15, 2013 | 6.448 | 6.604 | 6.153 | 6.355 | 312,843 | -0.20(-3.09%) |
Aug 14, 2013 | 6.595 | 6.687 | 6.503 | 6.558 | 254,451 | -0.02(-0.28%) |
Aug 13, 2013 | 6.438 | 6.687 | 6.392 | 6.577 | 843,027 | +0.18(+2.73%) |
Aug 12, 2013 | 6.236 | 6.429 | 6.191 | 6.401 | 196,521 | +0.17(+2.81%) |
Aug 09, 2013 | 6.144 | 6.263 | 6.125 | 6.226 | 105,691 | +0.02(+0.30%) |
Aug 08, 2013 | 6.144 | 6.245 | 6.098 | 6.208 | 120,272 | +0.05(+0.75%) |
Aug 07, 2013 | 6.291 | 6.291 | 6.144 | 6.162 | 96,407 | -0.12(-1.91%) |
Aug 06, 2013 | 6.217 | 6.309 | 6.146 | 6.282 | 129,834 | +0.08(+1.34%) |
Aug 05, 2013 | 6.199 | 6.226 | 6.125 | 6.199 | 103,519 | +0.03(+0.45%) |
Aug 02, 2013 | 6.098 | 6.273 | 5.996 | 6.171 | 159,186 | +0.08(+1.36%) |
Aug 01, 2013 | 6.061 | 6.134 | 5.969 | 6.088 | 284,984 | +0.06(+0.92%) |
Jul 31, 2013 | 6.134 | 6.153 | 5.987 | 6.033 | 269,023 | -0.07(-1.21%) |
Jul 30, 2013 | 6.153 | 6.254 | 6.065 | 6.107 | 202,646 | -0.07(-1.19%) |
Jul 29, 2013 | 6.153 | 6.217 | 6.107 | 6.180 | 165,343 | +0.05(+0.75%) |
Jul 26, 2013 | 6.079 | 6.226 | 5.987 | 6.134 | 451,517 | +0.03(+0.45%) |
Jul 25, 2013 | 6.190 | 6.226 | 6.098 | 6.107 | 266,570 | -0.06(-0.90%) |
Jul 24, 2013 | 6.208 | 6.226 | 6.144 | 6.162 | 234,052 | -0.02(-0.30%) |
Jul 23, 2013 | 6.226 | 6.226 | 6.162 | 6.180 | 216,367 | -0.05(-0.74%) |
Jul 22, 2013 | 6.217 | 6.309 | 6.199 | 6.226 | 123,595 | +0.05(+0.75%) |
Jul 19, 2013 | 6.162 | 6.245 | 6.153 | 6.180 | 159,794 | -0.07(-1.18%) |
Jul 18, 2013 | 6.245 | 6.346 | 6.217 | 6.254 | 297,727 | +0.04(+0.59%) |
Jul 17, 2013 | 6.236 | 6.296 | 6.199 | 6.217 | 235,072 | -0.02(-0.30%) |
Jul 16, 2013 | 6.199 | 6.250 | 6.125 | 6.236 | 209,348 | +0.06(+1.04%) |
Jul 15, 2013 | 6.199 | 6.217 | 6.144 | 6.171 | 231,350 | +0.01(+0.15%) |
Jul 12, 2013 | 6.199 | 6.272 | 6.153 | 6.162 | 192,861 | -0.04(-0.59%) |
Jul 11, 2013 | 6.217 | 6.217 | 6.079 | 6.199 | 405,415 | +0.12(+1.97%) |
Jul 10, 2013 | 6.042 | 6.097 | 5.996 | 6.079 | 348,519 | +0.08(+1.38%) |
Jul 09, 2013 | 6.070 | 6.033 | 5.840 | 5.996 | 273,063 | +0.16(+2.68%) |
Jul 08, 2013 | 5.775 | 5.876 | 5.701 | 5.840 | 334,244 | +0.11(+1.93%) |
Jul 05, 2013 | 5.803 | 5.886 | 5.674 | 5.729 | 127,152 | -0.06(-0.96%) |
Jul 03, 2013 | 5.840 | 5.895 | 5.784 | 5.784 | 67,320 | -0.10(-1.72%) |
Jul 02, 2013 | 5.886 | 5.950 | 5.794 | 5.886 | 330,319 | +0.07(+1.27%) |
Jul 01, 2013 | 5.840 | 5.932 | 5.766 | 5.812 | 240,994 | +0.06(+0.96%) |
Jun 28, 2013 | 5.867 | 5.969 | 5.738 | 5.757 | 334,661 | +0.06(+1.13%) |
Jun 26, 2013 | 5.536 | 5.812 | 5.536 | 5.692 | 311,347 | +0.12(+2.15%) |
Jun 25, 2013 | 5.582 | 5.674 | 5.573 | 5.573 | 413,707 | -0.02(-0.33%) |
Jun 24, 2013 | 5.867 | 5.867 | 5.531 | 5.591 | 730,161 | -0.34(-5.75%) |
Jun 21, 2013 | 5.987 | 5.987 | 5.609 | 5.932 | 691,836 | -0.08(-1.38%) |
Jun 20, 2013 | 6.282 | 6.282 | 5.987 | 6.015 | 436,680 | -0.25(-3.97%) |
Jun 19, 2013 | 6.438 | 6.494 | 6.263 | 6.263 | 255,891 | -0.18(-2.86%) |
Jun 18, 2013 | 6.457 | 6.558 | 6.438 | 6.448 | 271,345 | +0.02(+0.29%) |
Jun 17, 2013 | 6.512 | 6.530 | 6.337 | 6.429 | 295,272 | -0.01(-0.14%) |
Jun 14, 2013 | 6.337 | 6.511 | 6.319 | 6.438 | 267,461 | +0.17(+2.64%) |
Jun 13, 2013 | 6.355 | 6.392 | 6.217 | 6.273 | 353,406 | -0.13(-2.01%) |
Jun 12, 2013 | 6.558 | 6.558 | 6.365 | 6.401 | 410,931 | -0.12(-1.84%) |
Jun 11, 2013 | 6.577 | 6.650 | 6.507 | 6.521 | 187,848 | -0.13(-1.94%) |
Jun 10, 2013 | 6.687 | 6.733 | 6.577 | 6.650 | 167,830 | -0.02(-0.28%) |
Jun 07, 2013 | 6.641 | 6.678 | 6.567 | 6.669 | 185,165 | +0.08(+1.26%) |
Jun 06, 2013 | 6.788 | 6.788 | 6.540 | 6.586 | 231,929 | -0.18(-2.72%) |
Jun 05, 2013 | 6.908 | 6.936 | 6.770 | 6.770 | 102,048 | -0.18(-2.52%) |
Jun 04, 2013 | 6.798 | 6.945 | 6.770 | 6.945 | 98,953 | +0.14(+2.03%) |