Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.679 | 5.749 | 5.672 | 5.746 | 492,189 | -0.09(-1.51%) |
Sep 27, 2013 | 5.841 | 5.856 | 5.819 | 5.834 | 224,884 | -0.04(-0.75%) |
Sep 26, 2013 | 5.856 | 5.885 | 5.834 | 5.878 | 370,305 | +0.09(+1.52%) |
Sep 25, 2013 | 5.841 | 5.841 | 5.713 | 5.790 | 401,622 | -0.06(-1.01%) |
Sep 24, 2013 | 5.893 | 5.922 | 5.841 | 5.849 | 406,285 | +0.03(+0.51%) |
Sep 23, 2013 | 5.827 | 5.878 | 5.768 | 5.819 | 481,125 | +0.00(+0.00%) |
Sep 20, 2013 | 5.937 | 5.952 | 5.804 | 5.819 | 440,688 | -0.13(-2.10%) |
Sep 19, 2013 | 5.996 | 5.996 | 5.893 | 5.944 | 476,578 | -0.05(-0.86%) |
Sep 18, 2013 | 5.841 | 6.033 | 5.827 | 5.996 | 1,325,979 | +0.19(+3.30%) |
Sep 17, 2013 | 5.738 | 5.812 | 5.716 | 5.804 | 622,852 | +0.06(+1.02%) |
Sep 16, 2013 | 5.753 | 5.790 | 5.727 | 5.746 | 422,827 | +0.06(+1.03%) |
Sep 13, 2013 | 5.672 | 5.687 | 5.621 | 5.687 | 395,569 | +0.04(+0.65%) |
Sep 12, 2013 | 5.665 | 5.679 | 5.598 | 5.650 | 341,000 | -0.07(-1.16%) |
Sep 11, 2013 | 5.657 | 5.724 | 5.650 | 5.716 | 322,806 | -0.04(-0.64%) |
Sep 10, 2013 | 5.694 | 5.760 | 5.687 | 5.753 | 750,934 | +0.12(+2.09%) |
Sep 09, 2013 | 5.562 | 5.635 | 5.547 | 5.635 | 564,374 | +0.20(+3.65%) |
Sep 06, 2013 | 5.437 | 5.473 | 5.363 | 5.437 | 583,688 | -0.02(-0.40%) |
Sep 05, 2013 | 5.444 | 5.466 | 5.418 | 5.459 | 628,270 | -0.02(-0.40%) |
Sep 04, 2013 | 5.415 | 5.503 | 5.415 | 5.481 | 861,249 | +0.14(+2.62%) |
Sep 03, 2013 | 5.326 | 5.404 | 5.304 | 5.341 | 809,696 | +0.26(+5.06%) |
Aug 30, 2013 | 5.150 | 5.150 | 5.069 | 5.084 | 332,073 | -0.12(-2.26%) |
Aug 29, 2013 | 5.194 | 5.245 | 5.187 | 5.201 | 253,243 | +0.00(+0.00%) |
Aug 28, 2013 | 5.223 | 5.238 | 4.635 | 5.201 | 677,260 | -0.08(-1.53%) |
Aug 27, 2013 | 5.341 | 5.348 | 5.267 | 5.282 | 627,470 | -0.07(-1.37%) |
Aug 26, 2013 | 5.385 | 5.415 | 5.334 | 5.356 | 437,254 | -0.09(-1.62%) |
Aug 23, 2013 | 5.437 | 5.540 | 5.393 | 5.444 | 251,522 | +0.04(+0.82%) |
Aug 22, 2013 | 5.348 | 5.429 | 5.348 | 5.400 | 369,424 | +0.09(+1.66%) |
Aug 21, 2013 | 5.326 | 5.381 | 5.267 | 5.312 | 552,766 | -0.07(-1.23%) |
Aug 20, 2013 | 5.348 | 5.407 | 5.341 | 5.378 | 269,782 | +0.01(+0.14%) |
Aug 19, 2013 | 5.437 | 5.444 | 5.356 | 5.370 | 564,716 | -0.10(-1.75%) |
Aug 16, 2013 | 5.429 | 5.503 | 5.389 | 5.466 | 380,581 | +0.08(+1.50%) |
Aug 15, 2013 | 5.415 | 5.437 | 5.363 | 5.385 | 1,324,893 | -0.13(-2.40%) |
Aug 14, 2013 | 5.525 | 5.547 | 5.488 | 5.518 | 539,322 | +0.07(+1.21%) |
Aug 13, 2013 | 5.415 | 5.473 | 5.363 | 5.451 | 868,820 | +0.02(+0.41%) |
Aug 12, 2013 | 5.429 | 5.459 | 5.415 | 5.429 | 493,809 | -0.15(-2.64%) |
Aug 09, 2013 | 5.598 | 5.628 | 5.562 | 5.576 | 397,624 | -0.04(-0.66%) |
Aug 08, 2013 | 5.613 | 5.635 | 5.532 | 5.613 | 721,624 | -0.03(-0.52%) |
Aug 07, 2013 | 5.724 | 5.731 | 5.618 | 5.643 | 1,017,782 | -0.10(-1.67%) |
Aug 06, 2013 | 5.775 | 5.819 | 5.716 | 5.738 | 1,189,127 | -0.04(-0.76%) |
Aug 05, 2013 | 5.812 | 5.834 | 5.760 | 5.782 | 432,014 | -0.05(-0.88%) |
Aug 02, 2013 | 5.782 | 5.834 | 5.753 | 5.834 | 679,189 | +0.05(+0.89%) |
Aug 01, 2013 | 5.812 | 5.841 | 5.768 | 5.782 | 755,923 | +0.18(+3.15%) |
Jul 31, 2013 | 5.598 | 5.665 | 5.569 | 5.606 | 832,694 | +0.01(+0.13%) |
Jul 30, 2013 | 5.598 | 5.628 | 5.569 | 5.598 | 1,226,191 | +0.10(+1.87%) |
Jul 29, 2013 | 5.554 | 5.562 | 5.481 | 5.495 | 1,347,876 | -0.32(-5.56%) |
Jul 26, 2013 | 5.900 | 5.900 | 5.731 | 5.819 | 1,335,179 | -0.10(-1.74%) |
Jul 25, 2013 | 5.878 | 5.937 | 5.827 | 5.922 | 966,707 | -0.07(-1.11%) |
Jul 24, 2013 | 6.018 | 6.047 | 5.959 | 5.988 | 609,637 | -0.02(-0.37%) |
Jul 23, 2013 | 6.055 | 6.055 | 5.981 | 6.010 | 891,828 | -0.01(-0.12%) |
Jul 22, 2013 | 6.003 | 6.040 | 5.996 | 6.018 | 1,693,655 | -0.02(-0.37%) |
Jul 19, 2013 | 6.040 | 6.047 | 5.996 | 6.040 | 1,016,566 | -0.09(-1.44%) |
Jul 18, 2013 | 6.099 | 6.142 | 6.099 | 6.128 | 746,675 | +0.03(+0.54%) |
Jul 17, 2013 | 6.113 | 6.139 | 6.077 | 6.095 | 556,468 | +0.04(+0.67%) |
Jul 16, 2013 | 6.128 | 6.128 | 6.040 | 6.055 | 913,922 | -0.10(-1.67%) |
Jul 15, 2013 | 6.113 | 6.172 | 6.106 | 6.158 | 543,653 | +0.06(+0.96%) |
Jul 12, 2013 | 6.055 | 6.099 | 6.018 | 6.099 | 1,014,119 | -0.05(-0.84%) |
Jul 11, 2013 | 6.077 | 6.165 | 6.062 | 6.150 | 1,974,924 | +0.21(+3.59%) |
Jul 10, 2013 | 5.930 | 5.981 | 5.893 | 5.937 | 594,704 | -0.02(-0.37%) |
Jul 09, 2013 | 5.952 | 5.966 | 5.819 | 5.959 | 1,464,969 | +0.14(+2.40%) |
Jul 08, 2013 | 5.849 | 5.863 | 5.790 | 5.819 | 1,134,271 | -0.04(-0.75%) |
Jul 05, 2013 | 5.856 | 5.878 | 5.673 | 5.863 | 2,125,151 | +0.24(+4.18%) |
Jul 03, 2013 | 5.554 | 5.657 | 5.532 | 5.628 | 873,984 | +0.00(+0.00%) |
Jul 02, 2013 | 5.643 | 5.687 | 5.584 | 5.628 | 1,387,771 | +0.05(+0.92%) |