Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.980 | 6.120 | 5.960 | 6.040 | 106,101 | -0.01(-0.17%) |
Sep 27, 2013 | 6.040 | 6.180 | 6.010 | 6.050 | 0 | -0.02(-0.33%) |
Sep 26, 2013 | 5.930 | 6.070 | 5.930 | 6.070 | 106,856 | +0.13(+2.19%) |
Sep 25, 2013 | 5.930 | 6.000 | 5.920 | 5.940 | 78,022 | +0.00(+0.00%) |
Sep 24, 2013 | 5.810 | 6.000 | 5.750 | 5.940 | 88,134 | +0.12(+2.06%) |
Sep 23, 2013 | 5.880 | 5.940 | 5.790 | 5.820 | 268,626 | -0.09(-1.52%) |
Sep 20, 2013 | 5.820 | 6.025 | 5.810 | 5.910 | 0 | +0.12(+2.07%) |
Sep 19, 2013 | 5.930 | 5.930 | 5.750 | 5.790 | 37,296 | -0.14(-2.36%) |
Sep 18, 2013 | 5.830 | 5.960 | 5.730 | 5.930 | 0 | +0.08(+1.37%) |
Sep 17, 2013 | 5.770 | 5.900 | 5.750 | 5.850 | 0 | +0.08(+1.39%) |
Sep 16, 2013 | 5.820 | 5.878 | 5.735 | 5.770 | 0 | -0.05(-0.86%) |
Sep 13, 2013 | 5.880 | 5.900 | 5.800 | 5.820 | 0 | -0.03(-0.51%) |
Sep 12, 2013 | 5.870 | 5.880 | 5.660 | 5.850 | 0 | -0.02(-0.34%) |
Sep 11, 2013 | 5.880 | 5.950 | 5.815 | 5.870 | 0 | -0.02(-0.34%) |
Sep 10, 2013 | 5.910 | 5.950 | 5.820 | 5.890 | 59,406 | +0.03(+0.51%) |
Sep 09, 2013 | 5.930 | 5.940 | 5.850 | 5.860 | 0 | -0.06(-1.01%) |
Sep 06, 2013 | 5.880 | 5.960 | 5.760 | 5.920 | 0 | +0.07(+1.20%) |
Sep 05, 2013 | 5.830 | 5.880 | 5.750 | 5.850 | 0 | +0.02(+0.34%) |
Sep 04, 2013 | 5.830 | 5.870 | 5.800 | 5.830 | 0 | +0.02(+0.34%) |
Sep 03, 2013 | 5.790 | 5.900 | 5.750 | 5.810 | 0 | +0.16(+2.83%) |
Aug 30, 2013 | 5.880 | 5.920 | 5.600 | 5.650 | 0 | -0.25(-4.24%) |
Aug 29, 2013 | 5.730 | 5.950 | 5.730 | 5.900 | 39,314 | +0.15(+2.61%) |
Aug 28, 2013 | 5.700 | 5.790 | 5.670 | 5.750 | 47,072 | +0.03(+0.52%) |
Aug 27, 2013 | 5.710 | 5.820 | 5.660 | 5.720 | 74,293 | -0.02(-0.35%) |
Aug 26, 2013 | 5.740 | 5.900 | 5.692 | 5.740 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 5.890 | 5.970 | 5.680 | 5.740 | 0 | -0.16(-2.71%) |
Aug 22, 2013 | 5.830 | 5.940 | 5.800 | 5.900 | 29,707 | +0.09(+1.55%) |
Aug 21, 2013 | 5.850 | 5.895 | 5.800 | 5.810 | 0 | -0.06(-1.02%) |
Aug 20, 2013 | 5.870 | 5.950 | 5.850 | 5.870 | 125,486 | +0.02(+0.34%) |
Aug 19, 2013 | 5.950 | 6.190 | 5.850 | 5.850 | 137,964 | -0.05(-0.85%) |
Aug 16, 2013 | 5.630 | 5.945 | 5.630 | 5.900 | 0 | +0.27(+4.80%) |
Aug 15, 2013 | 5.630 | 5.770 | 5.550 | 5.630 | 136,605 | -0.07(-1.23%) |
Aug 14, 2013 | 5.630 | 5.717 | 5.580 | 5.700 | 55,605 | +0.05(+0.88%) |
Aug 13, 2013 | 5.520 | 5.680 | 5.490 | 5.650 | 85,062 | +0.15(+2.73%) |
Aug 12, 2013 | 5.250 | 5.520 | 5.170 | 5.500 | 83,988 | +0.20(+3.77%) |
Aug 09, 2013 | 5.490 | 5.530 | 5.280 | 5.300 | 63,073 | -0.19(-3.46%) |
Aug 08, 2013 | 5.640 | 5.750 | 5.460 | 5.490 | 48,319 | -0.12(-2.14%) |
Aug 07, 2013 | 5.780 | 6.040 | 5.440 | 5.610 | 171,092 | -0.22(-3.77%) |
Aug 06, 2013 | 5.820 | 5.890 | 5.660 | 5.830 | 83,215 | +0.03(+0.52%) |
Aug 05, 2013 | 5.630 | 5.800 | 5.510 | 5.800 | 57,053 | +0.19(+3.39%) |
Aug 02, 2013 | 5.640 | 5.655 | 5.550 | 5.610 | 40,273 | -0.08(-1.41%) |
Aug 01, 2013 | 5.690 | 5.820 | 5.620 | 5.690 | 42,267 | +0.05(+0.89%) |
Jul 31, 2013 | 5.710 | 5.740 | 5.560 | 5.640 | 0 | -0.03(-0.53%) |
Jul 30, 2013 | 5.660 | 5.730 | 5.450 | 5.670 | 0 | +0.06(+1.07%) |
Jul 29, 2013 | 5.830 | 5.830 | 5.600 | 5.610 | 0 | -0.25(-4.27%) |
Jul 26, 2013 | 5.890 | 5.890 | 5.770 | 5.860 | 0 | -0.07(-1.18%) |
Jul 25, 2013 | 5.710 | 5.970 | 5.680 | 5.930 | 0 | +0.22(+3.85%) |
Jul 24, 2013 | 5.730 | 5.909 | 5.610 | 5.710 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 5.750 | 5.750 | 5.700 | 5.710 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 5.620 | 5.809 | 5.600 | 5.710 | 0 | +0.07(+1.24%) |
Jul 19, 2013 | 5.650 | 5.680 | 5.560 | 5.640 | 0 | -0.01(-0.18%) |
Jul 18, 2013 | 5.650 | 5.730 | 5.550 | 5.650 | 0 | +0.03(+0.53%) |
Jul 17, 2013 | 5.710 | 5.730 | 5.560 | 5.620 | 33,345 | -0.04(-0.71%) |
Jul 16, 2013 | 5.680 | 5.680 | 5.630 | 5.660 | 0 | -0.04(-0.70%) |
Jul 15, 2013 | 5.650 | 5.730 | 5.625 | 5.700 | 0 | +0.05(+0.88%) |
Jul 12, 2013 | 5.650 | 5.729 | 5.560 | 5.650 | 0 | -0.02(-0.35%) |
Jul 11, 2013 | 5.600 | 5.720 | 5.560 | 5.670 | 0 | +0.12(+2.16%) |
Jul 10, 2013 | 5.560 | 5.620 | 5.470 | 5.550 | 0 | -0.03(-0.54%) |
Jul 09, 2013 | 5.520 | 5.670 | 5.470 | 5.580 | 0 | +0.11(+2.01%) |
Jul 08, 2013 | 5.440 | 5.575 | 5.440 | 5.470 | 64,403 | +0.03(+0.55%) |
Jul 05, 2013 | 5.410 | 5.460 | 5.290 | 5.440 | 0 | +0.15(+2.84%) |
Jul 03, 2013 | 5.210 | 5.390 | 5.200 | 5.290 | 0 | +0.04(+0.76%) |
Jul 02, 2013 | 5.290 | 5.380 | 5.195 | 5.250 | 0 | +0.01(+0.19%) |