Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.930 | 5.934 | 5.881 | 5.898 | 154,908 | -0.01(-0.18%) |
Aug 29, 2013 | 5.887 | 5.916 | 5.877 | 5.909 | 128,960 | +0.03(+0.55%) |
Aug 28, 2013 | 5.837 | 5.912 | 5.837 | 5.877 | 123,874 | +0.02(+0.37%) |
Aug 27, 2013 | 5.848 | 5.880 | 5.831 | 5.855 | 220,799 | +0.00(+0.00%) |
Aug 26, 2013 | 5.880 | 5.887 | 5.834 | 5.855 | 138,520 | -0.01(-0.12%) |
Aug 23, 2013 | 5.873 | 5.891 | 5.816 | 5.862 | 162,658 | +0.01(+0.12%) |
Aug 22, 2013 | 5.855 | 5.897 | 5.816 | 5.855 | 180,074 | +0.01(+0.24%) |
Aug 21, 2013 | 5.877 | 5.887 | 5.837 | 5.841 | 147,099 | -0.05(-0.79%) |
Aug 20, 2013 | 5.877 | 5.920 | 5.827 | 5.887 | 224,605 | +0.01(+0.18%) |
Aug 19, 2013 | 5.962 | 5.962 | 5.862 | 5.877 | 201,002 | -0.09(-1.56%) |
Aug 16, 2013 | 5.859 | 6.066 | 5.841 | 5.970 | 515,535 | +0.09(+1.52%) |
Aug 15, 2013 | 5.880 | 5.884 | 5.845 | 5.880 | 179,522 | -0.02(-0.36%) |
Aug 14, 2013 | 5.884 | 5.934 | 5.884 | 5.902 | 125,907 | -0.02(-0.32%) |
Aug 13, 2013 | 5.846 | 5.945 | 5.828 | 5.920 | 295,531 | +0.02(+0.42%) |
Aug 12, 2013 | 5.942 | 6.005 | 5.867 | 5.896 | 182,185 | -0.03(-0.54%) |
Aug 09, 2013 | 5.931 | 5.956 | 5.906 | 5.928 | 105,728 | -0.02(-0.42%) |
Aug 08, 2013 | 5.942 | 5.963 | 5.896 | 5.952 | 140,236 | +0.04(+0.60%) |
Aug 07, 2013 | 5.814 | 5.952 | 5.782 | 5.917 | 166,478 | +0.10(+1.77%) |
Aug 06, 2013 | 5.835 | 5.864 | 5.758 | 5.814 | 257,137 | -0.03(-0.55%) |
Aug 05, 2013 | 5.857 | 5.899 | 5.825 | 5.846 | 170,923 | -0.05(-0.90%) |
Aug 02, 2013 | 5.935 | 5.945 | 5.867 | 5.899 | 163,275 | -0.01(-0.12%) |
Aug 01, 2013 | 5.942 | 5.959 | 5.896 | 5.906 | 141,795 | -0.01(-0.18%) |
Jul 31, 2013 | 5.899 | 5.956 | 5.869 | 5.917 | 229,235 | +0.04(+0.60%) |
Jul 30, 2013 | 5.864 | 5.913 | 5.860 | 5.882 | 273,983 | +0.01(+0.18%) |
Jul 29, 2013 | 5.928 | 5.941 | 5.857 | 5.871 | 197,193 | -0.07(-1.13%) |
Jul 26, 2013 | 5.910 | 5.959 | 5.885 | 5.938 | 89,690 | +0.04(+0.60%) |
Jul 25, 2013 | 5.882 | 5.957 | 5.878 | 5.903 | 173,744 | +0.02(+0.36%) |
Jul 24, 2013 | 5.889 | 5.903 | 5.846 | 5.882 | 151,640 | +0.02(+0.28%) |
Jul 23, 2013 | 5.839 | 5.889 | 5.835 | 5.865 | 72,212 | +0.03(+0.57%) |
Jul 22, 2013 | 5.882 | 5.895 | 5.825 | 5.832 | 166,794 | -0.07(-1.14%) |
Jul 19, 2013 | 5.853 | 5.906 | 5.843 | 5.899 | 113,195 | +0.02(+0.42%) |
Jul 18, 2013 | 5.899 | 5.917 | 5.850 | 5.874 | 140,708 | -0.01(-0.14%) |
Jul 17, 2013 | 5.871 | 5.914 | 5.846 | 5.883 | 164,600 | +0.00(+0.08%) |
Jul 16, 2013 | 5.892 | 5.924 | 5.848 | 5.878 | 166,430 | -0.03(-0.54%) |
Jul 15, 2013 | 5.949 | 5.977 | 5.892 | 5.910 | 172,103 | -0.04(-0.65%) |
Jul 12, 2013 | 6.023 | 6.023 | 5.935 | 5.949 | 158,519 | -0.05(-0.84%) |
Jul 11, 2013 | 5.880 | 6.030 | 5.869 | 5.999 | 450,427 | +0.16(+2.71%) |
Jul 10, 2013 | 5.820 | 5.883 | 5.803 | 5.841 | 256,055 | +0.04(+0.61%) |
Jul 09, 2013 | 5.813 | 5.827 | 5.764 | 5.806 | 408,661 | +0.04(+0.73%) |
Jul 08, 2013 | 5.690 | 5.831 | 5.673 | 5.764 | 314,878 | +0.06(+1.11%) |
Jul 05, 2013 | 5.778 | 5.778 | 5.690 | 5.701 | 174,812 | -0.08(-1.46%) |
Jul 03, 2013 | 5.796 | 5.831 | 5.750 | 5.785 | 112,403 | -0.04(-0.60%) |
Jul 02, 2013 | 5.904 | 5.922 | 5.820 | 5.820 | 132,133 | -0.07(-1.25%) |
Jul 01, 2013 | 5.887 | 5.929 | 5.881 | 5.894 | 158,439 | +0.04(+0.60%) |
Jun 28, 2013 | 5.894 | 5.936 | 5.848 | 5.859 | 228,610 | -0.03(-0.48%) |
Jun 27, 2013 | 5.796 | 5.943 | 5.796 | 5.887 | 287,734 | +0.09(+1.52%) |
Jun 26, 2013 | 5.673 | 5.806 | 5.655 | 5.799 | 318,983 | +0.15(+2.67%) |
Jun 25, 2013 | 5.578 | 5.659 | 5.550 | 5.648 | 264,329 | +0.15(+2.68%) |
Jun 24, 2013 | 5.451 | 5.532 | 5.241 | 5.500 | 1,169,121 | -0.04(-0.76%) |
Jun 21, 2013 | 5.581 | 5.697 | 5.518 | 5.543 | 562,509 | +0.02(+0.45%) |
Jun 20, 2013 | 5.722 | 5.757 | 5.518 | 5.518 | 774,390 | -0.28(-4.85%) |
Jun 19, 2013 | 5.774 | 5.838 | 5.708 | 5.799 | 391,929 | +0.03(+0.55%) |
Jun 18, 2013 | 5.771 | 5.778 | 5.690 | 5.767 | 212,393 | -0.01(-0.18%) |
Jun 17, 2013 | 5.760 | 5.855 | 5.744 | 5.778 | 421,407 | +0.07(+1.17%) |
Jun 14, 2013 | 5.810 | 5.845 | 5.708 | 5.711 | 172,227 | -0.07(-1.28%) |
Jun 13, 2013 | 5.529 | 5.810 | 5.478 | 5.785 | 446,817 | +0.22(+3.90%) |
Jun 12, 2013 | 5.753 | 5.781 | 5.536 | 5.568 | 644,750 | -0.18(-3.21%) |
Jun 11, 2013 | 5.728 | 5.794 | 5.686 | 5.753 | 341,734 | -0.09(-1.49%) |
Jun 10, 2013 | 5.920 | 5.920 | 5.774 | 5.840 | 359,171 | -0.10(-1.76%) |
Jun 07, 2013 | 5.829 | 5.952 | 5.826 | 5.944 | 191,684 | +0.11(+1.85%) |
Jun 06, 2013 | 5.833 | 5.864 | 5.767 | 5.836 | 213,340 | +0.00(+0.06%) |
Jun 05, 2013 | 5.746 | 5.864 | 5.746 | 5.833 | 392,653 | +0.05(+0.78%) |
Jun 04, 2013 | 5.693 | 5.794 | 5.666 | 5.787 | 590,385 | +0.08(+1.47%) |