Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.391 | 5.432 | 5.223 | 5.228 | 8,580,217 | -0.14(-2.61%) |
Aug 29, 2013 | 5.432 | 5.432 | 5.359 | 5.368 | 4,477,351 | -0.06(-1.17%) |
Aug 28, 2013 | 5.527 | 5.540 | 5.414 | 5.432 | 3,328,381 | -0.10(-1.72%) |
Aug 27, 2013 | 5.450 | 5.608 | 5.450 | 5.527 | 3,201,060 | +0.05(+0.91%) |
Aug 26, 2013 | 5.599 | 5.604 | 5.441 | 5.477 | 3,745,924 | -0.13(-2.26%) |
Aug 23, 2013 | 5.567 | 5.622 | 5.549 | 5.604 | 2,483,827 | +0.04(+0.65%) |
Aug 22, 2013 | 5.622 | 5.635 | 5.540 | 5.567 | 3,164,728 | -0.03(-0.49%) |
Aug 21, 2013 | 5.595 | 5.662 | 5.509 | 5.595 | 3,456,910 | -0.01(-0.16%) |
Aug 20, 2013 | 5.432 | 5.640 | 5.414 | 5.604 | 3,599,756 | +0.19(+3.60%) |
Aug 19, 2013 | 5.563 | 5.572 | 5.409 | 5.409 | 3,944,691 | -0.14(-2.61%) |
Aug 16, 2013 | 5.730 | 5.735 | 5.518 | 5.554 | 8,974,611 | -0.19(-3.39%) |
Aug 15, 2013 | 5.807 | 5.812 | 5.703 | 5.748 | 27,800,228 | -0.40(-6.55%) |
Aug 14, 2013 | 6.102 | 6.169 | 6.079 | 6.151 | 1,850,572 | +0.02(+0.37%) |
Aug 13, 2013 | 6.206 | 6.206 | 6.083 | 6.129 | 2,651,532 | -0.09(-1.46%) |
Aug 12, 2013 | 6.133 | 6.233 | 6.111 | 6.219 | 1,903,060 | +0.02(+0.37%) |
Aug 09, 2013 | 6.115 | 6.233 | 6.047 | 6.197 | 2,572,784 | +0.02(+0.29%) |
Aug 08, 2013 | 6.427 | 6.427 | 6.124 | 6.178 | 3,203,629 | -0.19(-3.05%) |
Aug 07, 2013 | 6.436 | 6.455 | 6.341 | 6.373 | 1,261,710 | -0.07(-1.12%) |
Aug 06, 2013 | 6.427 | 6.459 | 6.382 | 6.446 | 1,160,746 | +0.01(+0.14%) |
Aug 05, 2013 | 6.378 | 6.473 | 6.360 | 6.436 | 1,448,383 | +0.04(+0.57%) |
Aug 02, 2013 | 6.409 | 6.486 | 6.364 | 6.400 | 1,827,010 | -0.01(-0.21%) |
Aug 01, 2013 | 6.681 | 6.704 | 6.364 | 6.414 | 3,309,123 | -0.19(-2.95%) |
Jul 31, 2013 | 6.722 | 6.722 | 6.532 | 6.608 | 2,161,456 | -0.11(-1.68%) |
Jul 30, 2013 | 6.817 | 6.839 | 6.649 | 6.722 | 1,314,938 | -0.05(-0.80%) |
Jul 29, 2013 | 6.857 | 6.898 | 6.754 | 6.776 | 1,086,156 | -0.11(-1.58%) |
Jul 26, 2013 | 6.808 | 6.889 | 6.771 | 6.885 | 1,085,409 | +0.03(+0.40%) |
Jul 25, 2013 | 6.735 | 6.880 | 6.685 | 6.857 | 3,649,721 | +0.12(+1.81%) |
Jul 24, 2013 | 7.007 | 7.007 | 6.649 | 6.735 | 3,352,577 | -0.24(-3.50%) |
Jul 23, 2013 | 7.016 | 7.016 | 6.934 | 6.980 | 1,000,864 | -0.02(-0.32%) |
Jul 22, 2013 | 6.934 | 7.016 | 6.912 | 7.002 | 1,233,888 | +0.04(+0.52%) |
Jul 19, 2013 | 6.957 | 6.998 | 6.925 | 6.966 | 1,746,687 | -0.00(-0.06%) |
Jul 18, 2013 | 6.871 | 6.971 | 6.853 | 6.971 | 1,547,624 | +0.11(+1.58%) |
Jul 17, 2013 | 6.821 | 6.893 | 6.785 | 6.862 | 1,057,029 | +0.04(+0.60%) |
Jul 16, 2013 | 6.830 | 6.866 | 6.771 | 6.821 | 1,594,688 | -0.03(-0.40%) |
Jul 15, 2013 | 6.753 | 6.853 | 6.744 | 6.848 | 1,498,996 | +0.08(+1.20%) |
Jul 12, 2013 | 6.839 | 6.844 | 6.704 | 6.767 | 1,739,547 | -0.06(-0.93%) |
Jul 11, 2013 | 6.735 | 6.848 | 6.704 | 6.830 | 2,789,320 | +0.19(+2.93%) |
Jul 10, 2013 | 6.409 | 6.640 | 6.391 | 6.636 | 4,818,063 | +0.24(+3.68%) |
Jul 09, 2013 | 6.360 | 6.427 | 6.314 | 6.400 | 2,111,630 | +0.09(+1.36%) |
Jul 08, 2013 | 6.287 | 6.409 | 6.283 | 6.314 | 2,773,226 | +0.04(+0.65%) |
Jul 05, 2013 | 6.396 | 6.423 | 6.156 | 6.274 | 3,339,321 | -0.04(-0.65%) |
Jul 03, 2013 | 6.522 | 6.532 | 6.298 | 6.314 | 3,358,527 | -0.24(-3.73%) |
Jul 02, 2013 | 6.486 | 6.572 | 6.455 | 6.559 | 2,792,338 | +0.08(+1.26%) |
Jul 01, 2013 | 6.545 | 6.563 | 6.455 | 6.477 | 1,930,930 | -0.00(-0.07%) |
Jun 28, 2013 | 6.608 | 6.636 | 6.477 | 6.482 | 3,413,030 | -0.14(-2.12%) |
Jun 27, 2013 | 6.477 | 6.631 | 6.465 | 6.622 | 2,437,141 | +0.20(+3.10%) |
Jun 26, 2013 | 6.382 | 6.504 | 6.382 | 6.423 | 3,032,554 | +0.08(+1.28%) |
Jun 25, 2013 | 6.278 | 6.364 | 6.215 | 6.341 | 2,903,799 | +0.13(+2.04%) |
Jun 24, 2013 | 6.305 | 6.391 | 5.969 | 6.215 | 5,863,150 | -0.14(-2.28%) |
Jun 21, 2013 | 6.387 | 6.468 | 6.283 | 6.360 | 6,399,463 | -0.01(-0.14%) |
Jun 20, 2013 | 6.559 | 6.581 | 6.323 | 6.369 | 5,548,807 | -0.29(-4.42%) |
Jun 19, 2013 | 6.916 | 6.939 | 6.627 | 6.663 | 3,033,660 | -0.25(-3.60%) |
Jun 18, 2013 | 6.790 | 6.966 | 6.767 | 6.912 | 3,124,427 | +0.15(+2.21%) |
Jun 17, 2013 | 6.726 | 6.851 | 6.722 | 6.762 | 4,303,037 | +0.06(+0.95%) |
Jun 14, 2013 | 6.663 | 6.812 | 6.608 | 6.699 | 3,314,531 | +0.01(+0.14%) |
Jun 13, 2013 | 6.423 | 6.722 | 6.305 | 6.690 | 4,878,975 | +0.07(+1.09%) |
Jun 12, 2013 | 6.767 | 6.790 | 6.590 | 6.618 | 2,563,437 | -0.13(-1.95%) |
Jun 11, 2013 | 6.749 | 6.808 | 6.708 | 6.749 | 2,726,822 | -0.00(-0.07%) |
Jun 10, 2013 | 6.802 | 6.807 | 6.709 | 6.753 | 2,684,026 | -0.04(-0.59%) |
Jun 07, 2013 | 6.811 | 6.811 | 6.664 | 6.794 | 2,037,804 | +0.02(+0.33%) |
Jun 06, 2013 | 6.530 | 6.776 | 6.517 | 6.771 | 3,438,448 | +0.22(+3.41%) |
Jun 05, 2013 | 6.601 | 6.655 | 6.490 | 6.548 | 2,620,399 | -0.06(-0.88%) |
Jun 04, 2013 | 6.709 | 6.767 | 6.606 | 6.606 | 3,935,635 | -0.09(-1.33%) |