Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.117 | 6.241 | 6.117 | 6.153 | 0 | +0.01(+0.14%) |
Aug 29, 2013 | 6.126 | 6.215 | 6.100 | 6.144 | 0 | -0.02(-0.29%) |
Aug 28, 2013 | 6.261 | 6.261 | 6.064 | 6.162 | 0 | +0.07(+1.16%) |
Aug 27, 2013 | 6.094 | 6.117 | 6.055 | 6.091 | 0 | -0.04(-0.58%) |
Aug 26, 2013 | 6.073 | 6.215 | 6.073 | 6.126 | 0 | +0.06(+1.02%) |
Aug 23, 2013 | 6.281 | 6.281 | 6.064 | 6.064 | 0 | -0.01(-0.15%) |
Aug 22, 2013 | 6.100 | 6.188 | 6.073 | 6.073 | 0 | -0.04(-0.58%) |
Aug 21, 2013 | 6.064 | 6.179 | 6.064 | 6.108 | 0 | +0.02(+0.29%) |
Aug 20, 2013 | 6.126 | 6.188 | 5.967 | 6.091 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 6.188 | 6.249 | 6.091 | 6.091 | 0 | -0.06(-1.01%) |
Aug 16, 2013 | 6.312 | 6.312 | 6.153 | 6.153 | 0 | -0.14(-2.24%) |
Aug 15, 2013 | 6.223 | 6.347 | 6.223 | 6.294 | 16,952 | +0.08(+1.28%) |
Aug 14, 2013 | 6.135 | 6.303 | 6.135 | 6.215 | 0 | +0.06(+1.00%) |
Aug 13, 2013 | 6.135 | 6.179 | 6.111 | 6.153 | 67,994 | +0.05(+0.87%) |
Aug 12, 2013 | 6.047 | 6.135 | 6.047 | 6.100 | 8,312 | +0.03(+0.44%) |
Aug 09, 2013 | 5.967 | 6.108 | 5.967 | 6.073 | 17,346 | +0.07(+1.18%) |
Aug 08, 2013 | 6.003 | 6.073 | 6.003 | 6.003 | 13,705 | +0.00(+0.00%) |
Aug 07, 2013 | 6.082 | 6.082 | 5.959 | 6.003 | 5,935 | -0.04(-0.73%) |
Aug 06, 2013 | 6.082 | 6.100 | 5.959 | 6.047 | 9,804 | -0.03(-0.44%) |
Aug 05, 2013 | 6.056 | 6.082 | 5.976 | 6.073 | 4,261 | +0.07(+1.18%) |
Aug 02, 2013 | 6.135 | 6.135 | 5.941 | 6.003 | 22,521 | -0.11(-1.73%) |
Aug 01, 2013 | 6.012 | 6.135 | 5.959 | 6.109 | 49,677 | +0.08(+1.32%) |
Jul 31, 2013 | 6.153 | 6.153 | 5.941 | 6.029 | 0 | -0.11(-1.73%) |
Jul 30, 2013 | 6.048 | 6.179 | 5.959 | 6.135 | 0 | +0.18(+2.96%) |
Jul 29, 2013 | 6.012 | 6.179 | 5.951 | 5.959 | 0 | -0.02(-0.30%) |
Jul 26, 2013 | 5.976 | 6.020 | 5.923 | 5.976 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 5.835 | 6.003 | 5.791 | 5.976 | 0 | +0.09(+1.50%) |
Jul 24, 2013 | 5.897 | 5.897 | 5.756 | 5.888 | 0 | -0.01(-0.15%) |
Jul 23, 2013 | 5.826 | 5.897 | 5.782 | 5.897 | 0 | +0.11(+1.83%) |
Jul 22, 2013 | 5.870 | 5.897 | 5.791 | 5.791 | 0 | -0.11(-1.80%) |
Jul 19, 2013 | 5.897 | 5.897 | 5.782 | 5.897 | 0 | +0.09(+1.52%) |
Jul 18, 2013 | 5.782 | 5.879 | 5.782 | 5.809 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 5.817 | 5.826 | 5.764 | 5.809 | 3,389 | +0.02(+0.30%) |
Jul 16, 2013 | 5.826 | 5.826 | 5.791 | 5.791 | 0 | -0.10(-1.65%) |
Jul 15, 2013 | 5.853 | 5.897 | 5.835 | 5.888 | 0 | +0.03(+0.45%) |
Jul 12, 2013 | 5.861 | 5.861 | 5.844 | 5.861 | 0 | -0.04(-0.60%) |
Jul 11, 2013 | 5.932 | 5.959 | 5.817 | 5.897 | 0 | +0.01(+0.15%) |
Jul 10, 2013 | 5.809 | 5.888 | 5.809 | 5.888 | 0 | +0.01(+0.15%) |
Jul 09, 2013 | 5.879 | 5.887 | 5.844 | 5.879 | 0 | +0.02(+0.30%) |
Jul 08, 2013 | 5.809 | 5.888 | 5.703 | 5.861 | 0 | +0.02(+0.30%) |
Jul 05, 2013 | 5.782 | 5.861 | 5.738 | 5.844 | 0 | +0.05(+0.91%) |
Jul 03, 2013 | 5.835 | 5.835 | 5.632 | 5.791 | 0 | -0.05(-0.91%) |
Jul 02, 2013 | 5.914 | 5.914 | 5.738 | 5.844 | 0 | -0.05(-0.90%) |
Jul 01, 2013 | 5.773 | 5.959 | 5.773 | 5.897 | 0 | +0.12(+2.14%) |
Jun 28, 2013 | 5.729 | 5.773 | 5.658 | 5.773 | 20,484 | +0.02(+0.31%) |
Jun 27, 2013 | 5.923 | 5.923 | 5.756 | 5.756 | 0 | -0.12(-2.10%) |
Jun 26, 2013 | 5.941 | 5.958 | 5.764 | 5.879 | 0 | -0.04(-0.75%) |
Jun 25, 2013 | 5.853 | 5.923 | 5.853 | 5.923 | 0 | -0.04(-0.59%) |
Jun 24, 2013 | 5.844 | 5.959 | 5.844 | 5.959 | 0 | +0.08(+1.35%) |
Jun 21, 2013 | 5.826 | 5.959 | 5.826 | 5.879 | 48,284 | +0.11(+1.83%) |
Jun 20, 2013 | 5.817 | 5.826 | 5.738 | 5.773 | 0 | -0.04(-0.61%) |
Jun 19, 2013 | 5.888 | 5.950 | 5.800 | 5.809 | 0 | -0.11(-1.94%) |
Jun 18, 2013 | 5.853 | 5.959 | 5.853 | 5.923 | 0 | +0.04(+0.75%) |
Jun 17, 2013 | 5.897 | 5.959 | 5.821 | 5.879 | 0 | -0.04(-0.60%) |
Jun 14, 2013 | 5.844 | 5.914 | 5.800 | 5.914 | 0 | +0.04(+0.60%) |
Jun 13, 2013 | 5.791 | 5.888 | 5.791 | 5.879 | 15,108 | +0.00(+0.00%) |
Jun 12, 2013 | 5.773 | 5.879 | 5.695 | 5.879 | 15,566 | +0.05(+0.91%) |
Jun 11, 2013 | 5.683 | 5.826 | 5.683 | 5.826 | 0 | +0.04(+0.76%) |
Jun 10, 2013 | 5.879 | 5.879 | 5.764 | 5.782 | 0 | -0.05(-0.91%) |
Jun 07, 2013 | 5.870 | 5.914 | 5.703 | 5.835 | 0 | -0.02(-0.30%) |
Jun 06, 2013 | 5.869 | 5.896 | 5.722 | 5.853 | 0 | +0.11(+2.00%) |
Jun 05, 2013 | 5.844 | 5.844 | 5.614 | 5.738 | 0 | -0.09(-1.52%) |
Jun 04, 2013 | 5.676 | 5.906 | 5.650 | 5.826 | 0 | +0.09(+1.54%) |