Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.175 | 6.236 | 6.086 | 6.168 | 0 | -0.01(-0.11%) |
Jul 30, 2013 | 6.195 | 6.250 | 6.127 | 6.175 | 0 | -0.02(-0.33%) |
Jul 29, 2013 | 6.222 | 6.243 | 6.120 | 6.195 | 0 | -0.05(-0.87%) |
Jul 26, 2013 | 6.236 | 6.297 | 6.093 | 6.250 | 0 | -0.05(-0.76%) |
Jul 25, 2013 | 6.175 | 6.297 | 6.141 | 6.297 | 0 | +0.12(+1.98%) |
Jul 24, 2013 | 6.161 | 6.195 | 6.127 | 6.175 | 0 | +0.03(+0.55%) |
Jul 23, 2013 | 6.181 | 6.195 | 6.127 | 6.141 | 0 | -0.03(-0.55%) |
Jul 22, 2013 | 6.066 | 6.188 | 6.018 | 6.175 | 0 | +0.12(+2.02%) |
Jul 19, 2013 | 6.025 | 6.107 | 5.998 | 6.052 | 0 | +0.03(+0.45%) |
Jul 18, 2013 | 6.100 | 6.100 | 5.991 | 6.025 | 0 | -0.02(-0.34%) |
Jul 17, 2013 | 6.188 | 6.195 | 6.032 | 6.045 | 42,901 | -0.14(-2.31%) |
Jul 16, 2013 | 6.107 | 6.188 | 6.079 | 6.188 | 0 | +0.12(+1.91%) |
Jul 15, 2013 | 6.113 | 6.147 | 6.052 | 6.073 | 0 | -0.01(-0.22%) |
Jul 12, 2013 | 6.086 | 6.161 | 5.977 | 6.086 | 0 | -0.02(-0.33%) |
Jul 11, 2013 | 6.100 | 6.127 | 6.066 | 6.107 | 0 | +0.01(+0.22%) |
Jul 10, 2013 | 6.066 | 6.093 | 6.038 | 6.093 | 0 | +0.01(+0.11%) |
Jul 09, 2013 | 6.093 | 6.093 | 6.005 | 6.086 | 0 | -0.01(-0.11%) |
Jul 08, 2013 | 6.059 | 6.100 | 5.862 | 6.093 | 0 | +0.01(+0.22%) |
Jul 05, 2013 | 5.991 | 6.100 | 5.943 | 6.079 | 0 | +0.10(+1.59%) |
Jul 03, 2013 | 5.977 | 5.991 | 5.889 | 5.984 | 0 | -0.01(-0.11%) |
Jul 02, 2013 | 5.970 | 6.025 | 5.868 | 5.991 | 0 | +0.03(+0.46%) |
Jul 01, 2013 | 5.909 | 5.991 | 5.834 | 5.964 | 0 | +0.05(+0.81%) |
Jun 28, 2013 | 5.698 | 5.936 | 5.678 | 5.916 | 249,308 | +0.18(+3.21%) |
Jun 27, 2013 | 5.623 | 5.732 | 5.623 | 5.732 | 0 | +0.16(+2.81%) |
Jun 26, 2013 | 5.705 | 5.705 | 5.569 | 5.576 | 0 | -0.05(-0.97%) |
Jun 25, 2013 | 5.684 | 5.691 | 5.596 | 5.630 | 0 | -0.02(-0.36%) |
Jun 24, 2013 | 5.671 | 5.732 | 5.644 | 5.650 | 0 | -0.10(-1.66%) |
Jun 21, 2013 | 5.684 | 5.753 | 5.637 | 5.746 | 124,947 | +0.09(+1.56%) |
Jun 20, 2013 | 5.650 | 5.719 | 5.644 | 5.657 | 0 | -0.07(-1.31%) |
Jun 19, 2013 | 5.753 | 5.787 | 5.684 | 5.732 | 0 | -0.01(-0.24%) |
Jun 18, 2013 | 5.773 | 5.780 | 5.650 | 5.746 | 0 | -0.01(-0.12%) |
Jun 17, 2013 | 5.732 | 5.759 | 5.630 | 5.753 | 0 | +0.07(+1.20%) |
Jun 14, 2013 | 5.759 | 5.759 | 5.657 | 5.684 | 0 | -0.09(-1.53%) |
Jun 13, 2013 | 5.739 | 5.787 | 5.691 | 5.773 | 38,012 | +0.02(+0.35%) |
Jun 12, 2013 | 5.855 | 5.855 | 5.753 | 5.753 | 20,357 | -0.07(-1.29%) |
Jun 11, 2013 | 5.868 | 5.940 | 5.821 | 5.827 | 17,745 | -0.12(-2.06%) |
Jun 10, 2013 | 5.827 | 5.957 | 5.787 | 5.950 | 0 | +0.13(+2.22%) |
Jun 07, 2013 | 5.753 | 5.923 | 5.732 | 5.821 | 0 | +0.12(+2.03%) |
Jun 06, 2013 | 5.657 | 5.705 | 5.623 | 5.705 | 42,874 | +0.03(+0.60%) |
Jun 05, 2013 | 5.739 | 5.787 | 5.657 | 5.671 | 0 | -0.07(-1.19%) |
Jun 04, 2013 | 5.759 | 5.780 | 5.678 | 5.739 | 0 | -0.03(-0.47%) |
Jun 03, 2013 | 5.821 | 5.848 | 5.650 | 5.766 | 158,254 | -0.02(-0.35%) |
May 31, 2013 | 5.841 | 5.841 | 5.705 | 5.787 | 62,333 | -0.11(-1.85%) |
May 30, 2013 | 5.923 | 5.957 | 5.848 | 5.896 | 19,360 | -0.02(-0.35%) |
May 29, 2013 | 5.875 | 5.950 | 5.868 | 5.916 | 54,649 | -0.02(-0.34%) |
May 28, 2013 | 5.684 | 5.936 | 5.521 | 5.936 | 92,441 | +0.30(+5.31%) |
May 24, 2013 | 5.576 | 5.664 | 5.515 | 5.637 | 0 | +0.03(+0.61%) |
May 23, 2013 | 5.582 | 5.638 | 5.576 | 5.603 | 0 | -0.05(-0.96%) |
May 22, 2013 | 5.746 | 5.766 | 5.644 | 5.657 | 0 | -0.07(-1.19%) |
May 21, 2013 | 5.746 | 5.746 | 5.678 | 5.725 | 0 | -0.04(-0.71%) |
May 20, 2013 | 5.664 | 5.780 | 5.650 | 5.766 | 0 | +0.03(+0.59%) |
May 17, 2013 | 5.732 | 5.746 | 5.671 | 5.732 | 0 | +0.01(+0.24%) |
May 16, 2013 | 5.732 | 5.787 | 5.671 | 5.719 | 76,246 | -0.01(-0.24%) |
May 15, 2013 | 5.684 | 5.739 | 5.548 | 5.732 | 0 | +0.10(+1.69%) |
May 13, 2013 | 5.719 | 5.725 | 5.590 | 5.637 | 0 | -0.11(-1.90%) |
May 10, 2013 | 5.623 | 5.773 | 5.597 | 5.746 | 0 | +0.15(+2.68%) |
May 09, 2013 | 5.725 | 5.787 | 5.535 | 5.596 | 0 | -0.17(-2.95%) |
May 08, 2013 | 5.732 | 5.770 | 5.694 | 5.766 | 0 | +0.03(+0.47%) |
May 07, 2013 | 5.684 | 5.746 | 5.633 | 5.739 | 0 | +0.04(+0.72%) |
May 06, 2013 | 5.657 | 5.705 | 5.603 | 5.698 | 0 | +0.00(+0.00%) |
May 03, 2013 | 5.630 | 5.719 | 5.630 | 5.698 | 0 | +0.12(+2.20%) |
May 02, 2013 | 5.480 | 5.616 | 5.480 | 5.576 | 0 | +0.13(+2.38%) |