Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.770 | 5.890 | 5.760 | 5.860 | 76,556 | +0.06(+1.03%) |
Jul 30, 2013 | 5.780 | 5.820 | 5.710 | 5.800 | 72,964 | +0.01(+0.17%) |
Jul 29, 2013 | 5.800 | 5.870 | 5.790 | 5.790 | 60,332 | +0.00(+0.00%) |
Jul 26, 2013 | 5.800 | 5.870 | 5.790 | 5.790 | 38,065 | -0.04(-0.69%) |
Jul 25, 2013 | 5.850 | 5.940 | 5.800 | 5.830 | 81,348 | -0.03(-0.51%) |
Jul 24, 2013 | 5.800 | 5.970 | 5.800 | 5.860 | 167,342 | +0.09(+1.56%) |
Jul 23, 2013 | 5.810 | 5.860 | 5.700 | 5.770 | 121,997 | -0.14(-2.37%) |
Jul 22, 2013 | 5.960 | 6.030 | 5.900 | 5.910 | 28,301 | -0.12(-1.99%) |
Jul 19, 2013 | 6.030 | 6.080 | 5.960 | 6.030 | 93,927 | -0.02(-0.33%) |
Jul 18, 2013 | 6.020 | 6.080 | 5.990 | 6.050 | 62,212 | +0.05(+0.83%) |
Jul 17, 2013 | 6.020 | 6.070 | 5.990 | 6.000 | 296,718 | +0.02(+0.33%) |
Jul 16, 2013 | 6.020 | 6.020 | 5.940 | 5.980 | 81,758 | -0.04(-0.66%) |
Jul 15, 2013 | 5.920 | 6.070 | 5.670 | 6.020 | 84,760 | +0.09(+1.52%) |
Jul 12, 2013 | 6.010 | 6.100 | 5.930 | 5.930 | 42,755 | -0.05(-0.84%) |
Jul 11, 2013 | 6.010 | 6.110 | 5.930 | 5.980 | 111,194 | -0.03(-0.50%) |
Jul 10, 2013 | 5.990 | 6.100 | 5.980 | 6.010 | 69,110 | +0.01(+0.17%) |
Jul 09, 2013 | 5.880 | 6.000 | 5.880 | 6.000 | 72,941 | +0.12(+2.04%) |
Jul 08, 2013 | 5.910 | 5.970 | 5.850 | 5.880 | 62,413 | -0.05(-0.84%) |
Jul 05, 2013 | 5.920 | 5.970 | 5.900 | 5.930 | 126,425 | +0.00(+0.00%) |
Jul 04, 2013 | 5.850 | 5.940 | 5.840 | 5.930 | 81,892 | +0.15(+2.60%) |
Jul 03, 2013 | 5.750 | 5.890 | 5.730 | 5.780 | 68,832 | +0.02(+0.35%) |
Jul 02, 2013 | 5.760 | 5.830 | 5.670 | 5.760 | 209,666 | -0.04(-0.69%) |
Jun 28, 2013 | 5.800 | 5.800 | 5.800 | 0 | +0.12(+2.11%) | |
Jun 27, 2013 | 5.730 | 5.750 | 5.640 | 5.680 | 55,909 | -0.08(-1.39%) |
Jun 26, 2013 | 5.800 | 5.800 | 5.690 | 5.760 | 35,201 | -0.01(-0.17%) |
Jun 25, 2013 | 5.670 | 5.800 | 5.600 | 5.770 | 155,374 | +0.17(+3.04%) |
Jun 24, 2013 | 5.540 | 5.640 | 5.540 | 5.600 | 29,719 | -0.06(-1.06%) |
Jun 21, 2013 | 5.460 | 5.660 | 5.460 | 5.660 | 124,537 | +0.13(+2.35%) |
Jun 20, 2013 | 5.450 | 5.540 | 5.350 | 5.530 | 76,623 | -0.05(-0.90%) |
Jun 19, 2013 | 5.580 | 5.640 | 5.510 | 5.580 | 62,525 | -0.05(-0.89%) |
Jun 18, 2013 | 5.600 | 5.660 | 5.550 | 5.630 | 77,411 | +0.02(+0.36%) |
Jun 17, 2013 | 5.380 | 5.700 | 5.350 | 5.610 | 775,081 | +0.22(+4.08%) |
Jun 14, 2013 | 5.380 | 5.420 | 5.280 | 5.390 | 49,412 | +0.01(+0.19%) |
Jun 13, 2013 | 5.150 | 5.430 | 5.150 | 5.380 | 117,945 | +0.19(+3.66%) |
Jun 12, 2013 | 5.300 | 5.360 | 5.180 | 5.190 | 46,473 | -0.13(-2.44%) |
Jun 11, 2013 | 5.340 | 5.430 | 5.260 | 5.320 | 131,699 | -0.06(-1.12%) |
Jun 10, 2013 | 5.250 | 5.380 | 5.180 | 5.380 | 335,372 | +0.16(+3.07%) |
Jun 07, 2013 | 5.200 | 5.320 | 5.190 | 5.220 | 240,188 | -0.03(-0.57%) |
Jun 06, 2013 | 5.150 | 5.250 | 5.150 | 5.250 | 429,107 | +0.10(+1.94%) |
Jun 05, 2013 | 5.110 | 5.150 | 5.080 | 5.150 | 32,839 | -0.01(-0.19%) |
Jun 04, 2013 | 5.100 | 5.200 | 5.100 | 5.160 | 49,116 | +0.01(+0.19%) |
Jun 03, 2013 | 5.200 | 5.220 | 5.110 | 5.150 | 96,877 | -0.01(-0.19%) |
May 31, 2013 | 5.200 | 5.250 | 5.140 | 5.160 | 177,088 | -0.04(-0.77%) |
May 30, 2013 | 5.230 | 5.250 | 5.180 | 5.200 | 104,656 | -0.01(-0.19%) |
May 29, 2013 | 5.190 | 5.250 | 5.100 | 5.210 | 328,868 | +0.02(+0.39%) |
May 28, 2013 | 5.180 | 5.240 | 5.130 | 5.190 | 298,929 | +0.03(+0.58%) |
May 27, 2013 | 5.180 | 5.180 | 5.120 | 5.160 | 30,101 | -0.01(-0.19%) |
May 24, 2013 | 5.140 | 5.200 | 5.050 | 5.170 | 789,905 | +0.04(+0.78%) |
May 23, 2013 | 5.000 | 5.140 | 4.910 | 5.130 | 549,695 | +0.12(+2.40%) |
May 22, 2013 | 5.040 | 5.090 | 5.000 | 5.010 | 81,489 | -0.04(-0.79%) |
May 21, 2013 | 4.960 | 5.150 | 4.960 | 5.050 | 159,288 | +0.04(+0.80%) |
May 17, 2013 | 5.010 | 5.010 | 5.010 | 0 | +0.02(+0.40%) | |
May 16, 2013 | 4.920 | 5.020 | 4.910 | 4.990 | 341,481 | +0.07(+1.42%) |
May 15, 2013 | 4.910 | 5.030 | 4.880 | 4.920 | 392,838 | +0.03(+0.61%) |
May 13, 2013 | 4.770 | 4.950 | 4.760 | 4.890 | 199,018 | +0.11(+2.30%) |
May 10, 2013 | 4.710 | 4.800 | 4.680 | 4.780 | 58,544 | +0.07(+1.49%) |
May 09, 2013 | 4.800 | 4.800 | 4.300 | 4.710 | 296,993 | -0.21(-4.27%) |
May 08, 2013 | 4.930 | 4.980 | 4.870 | 4.920 | 157,678 | +0.03(+0.61%) |
May 07, 2013 | 4.940 | 4.980 | 4.860 | 4.890 | 86,965 | -0.05(-1.01%) |
May 06, 2013 | 4.950 | 5.000 | 4.920 | 4.940 | 249,227 | +0.01(+0.20%) |
May 03, 2013 | 4.830 | 4.970 | 4.820 | 4.930 | 85,583 | +0.08(+1.65%) |
May 02, 2013 | 4.860 | 4.900 | 4.820 | 4.850 | 29,811 | -0.03(-0.61%) |