Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.729 | 5.810 | 5.712 | 5.784 | 0 | +0.01(+0.20%) |
Sep 27, 2013 | 5.776 | 5.833 | 5.722 | 5.773 | 0 | -0.03(-0.46%) |
Sep 26, 2013 | 5.850 | 5.850 | 5.766 | 5.800 | 144,486 | -0.00(-0.06%) |
Sep 25, 2013 | 5.759 | 5.891 | 5.759 | 5.803 | 164,768 | +0.06(+1.00%) |
Sep 24, 2013 | 5.752 | 5.813 | 5.729 | 5.746 | 307,759 | +0.00(+0.06%) |
Sep 23, 2013 | 5.806 | 5.806 | 5.660 | 5.742 | 426,496 | -0.06(-1.10%) |
Sep 20, 2013 | 5.853 | 5.901 | 5.786 | 5.806 | 0 | -0.05(-0.86%) |
Sep 19, 2013 | 5.897 | 5.921 | 5.837 | 5.857 | 112,547 | -0.02(-0.34%) |
Sep 18, 2013 | 5.894 | 5.931 | 5.803 | 5.877 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 5.860 | 5.894 | 5.823 | 5.877 | 0 | -0.00(-0.06%) |
Sep 16, 2013 | 5.820 | 5.924 | 5.820 | 5.880 | 0 | +0.06(+1.04%) |
Sep 13, 2013 | 5.796 | 5.837 | 5.756 | 5.820 | 0 | +0.04(+0.76%) |
Sep 12, 2013 | 5.880 | 5.880 | 5.766 | 5.776 | 0 | -0.10(-1.72%) |
Sep 11, 2013 | 5.874 | 5.911 | 5.840 | 5.877 | 0 | +0.00(+0.06%) |
Sep 10, 2013 | 5.874 | 5.911 | 5.827 | 5.874 | 365,283 | +0.01(+0.23%) |
Sep 09, 2013 | 5.860 | 5.911 | 5.783 | 5.860 | 0 | +0.03(+0.52%) |
Sep 06, 2013 | 5.874 | 5.894 | 5.746 | 5.830 | 0 | -0.01(-0.17%) |
Sep 05, 2013 | 5.928 | 5.978 | 5.837 | 5.840 | 0 | -0.06(-1.03%) |
Sep 04, 2013 | 5.948 | 5.985 | 5.860 | 5.901 | 0 | -0.04(-0.74%) |
Sep 03, 2013 | 6.022 | 6.039 | 5.918 | 5.944 | 0 | -0.02(-0.28%) |
Aug 30, 2013 | 6.039 | 6.039 | 5.938 | 5.961 | 0 | -0.06(-1.06%) |
Aug 29, 2013 | 5.958 | 6.042 | 5.931 | 6.025 | 376,924 | +0.07(+1.25%) |
Aug 28, 2013 | 5.928 | 5.978 | 5.921 | 5.951 | 0 | +0.03(+0.57%) |
Aug 27, 2013 | 5.944 | 5.968 | 5.902 | 5.918 | 400,590 | -0.08(-1.35%) |
Aug 26, 2013 | 6.062 | 6.073 | 5.988 | 5.998 | 0 | -0.04(-0.73%) |
Aug 23, 2013 | 6.184 | 6.258 | 6.025 | 6.042 | 0 | -0.17(-2.79%) |
Aug 22, 2013 | 6.101 | 6.266 | 6.017 | 6.216 | 277,947 | +0.13(+2.16%) |
Aug 21, 2013 | 6.061 | 6.105 | 5.994 | 6.084 | 0 | -0.00(-0.06%) |
Aug 20, 2013 | 6.034 | 6.095 | 6.031 | 6.088 | 201,716 | +0.04(+0.72%) |
Aug 19, 2013 | 6.024 | 6.101 | 5.923 | 6.044 | 434,024 | +0.04(+0.62%) |
Aug 16, 2013 | 6.007 | 6.058 | 5.970 | 6.007 | 0 | -0.03(-0.56%) |
Aug 15, 2013 | 6.041 | 6.111 | 5.963 | 6.041 | 444,273 | -0.06(-0.94%) |
Aug 14, 2013 | 5.909 | 6.115 | 5.909 | 6.098 | 541,809 | +0.19(+3.13%) |
Aug 13, 2013 | 5.960 | 5.960 | 5.815 | 5.913 | 167,921 | -0.02(-0.40%) |
Aug 12, 2013 | 5.903 | 5.946 | 5.847 | 5.936 | 288,308 | -0.00(-0.06%) |
Aug 09, 2013 | 5.899 | 5.967 | 5.889 | 5.940 | 288,225 | +0.04(+0.74%) |
Aug 08, 2013 | 5.889 | 5.923 | 5.839 | 5.896 | 214,395 | +0.06(+0.98%) |
Aug 07, 2013 | 5.852 | 5.893 | 5.784 | 5.839 | 229,508 | -0.01(-0.23%) |
Aug 06, 2013 | 5.893 | 5.920 | 5.812 | 5.852 | 249,563 | -0.05(-0.86%) |
Aug 05, 2013 | 5.896 | 5.940 | 5.829 | 5.903 | 205,537 | +0.01(+0.11%) |
Aug 02, 2013 | 5.899 | 5.953 | 5.835 | 5.896 | 265,767 | -0.02(-0.28%) |
Aug 01, 2013 | 5.842 | 5.947 | 5.788 | 5.913 | 316,873 | +0.14(+2.39%) |
Jul 31, 2013 | 5.758 | 5.812 | 5.734 | 5.775 | 0 | +0.05(+0.94%) |
Jul 30, 2013 | 5.721 | 5.792 | 5.664 | 5.721 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 5.714 | 5.738 | 5.647 | 5.721 | 0 | +0.01(+0.24%) |
Jul 26, 2013 | 5.691 | 5.738 | 5.573 | 5.708 | 0 | -0.01(-0.24%) |
Jul 25, 2013 | 5.731 | 5.778 | 5.681 | 5.721 | 0 | +0.02(+0.30%) |
Jul 24, 2013 | 5.731 | 5.782 | 5.681 | 5.704 | 0 | -0.02(-0.35%) |
Jul 23, 2013 | 5.815 | 5.872 | 5.697 | 5.724 | 0 | -0.08(-1.45%) |
Jul 22, 2013 | 5.748 | 5.852 | 5.741 | 5.809 | 0 | +0.05(+0.88%) |
Jul 19, 2013 | 5.718 | 5.772 | 5.667 | 5.758 | 0 | +0.04(+0.71%) |
Jul 18, 2013 | 5.620 | 5.741 | 5.620 | 5.718 | 0 | +0.12(+2.20%) |
Jul 17, 2013 | 5.957 | 5.987 | 5.499 | 5.595 | 655,076 | -0.34(-5.75%) |
Jul 16, 2013 | 5.953 | 5.980 | 5.906 | 5.936 | 0 | +0.01(+0.11%) |
Jul 15, 2013 | 5.933 | 6.000 | 5.825 | 5.930 | 0 | +0.06(+0.97%) |
Jul 12, 2013 | 5.940 | 6.054 | 5.856 | 5.872 | 0 | -0.04(-0.63%) |
Jul 11, 2013 | 5.822 | 5.933 | 5.809 | 5.909 | 0 | +0.16(+2.81%) |
Jul 10, 2013 | 5.654 | 5.775 | 5.623 | 5.748 | 0 | +0.11(+1.91%) |
Jul 09, 2013 | 5.576 | 5.728 | 5.563 | 5.640 | 0 | +0.12(+2.13%) |
Jul 08, 2013 | 5.502 | 5.583 | 5.485 | 5.522 | 0 | +0.06(+1.05%) |
Jul 05, 2013 | 5.405 | 5.492 | 5.349 | 5.465 | 0 | +0.14(+2.65%) |
Jul 03, 2013 | 5.216 | 5.363 | 5.216 | 5.324 | 0 | +0.07(+1.41%) |
Jul 02, 2013 | 5.321 | 5.381 | 5.210 | 5.250 | 0 | -0.05(-0.89%) |