Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.850 | 6.000 | 5.850 | 6.000 | 0 | +0.09(+1.52%) |
Jul 30, 2013 | 5.750 | 5.930 | 5.600 | 5.910 | 0 | -0.18(-2.96%) |
Jul 29, 2013 | 5.780 | 6.090 | 5.780 | 6.090 | 0 | +0.40(+7.03%) |
Jul 26, 2013 | 5.750 | 6.090 | 5.690 | 5.690 | 0 | +0.04(+0.71%) |
Jul 25, 2013 | 5.770 | 5.900 | 5.600 | 5.650 | 0 | -0.07(-1.22%) |
Jul 24, 2013 | 5.570 | 5.740 | 5.570 | 5.720 | 0 | -0.02(-0.35%) |
Jul 23, 2013 | 5.750 | 5.870 | 5.500 | 5.740 | 0 | +0.11(+1.95%) |
Jul 22, 2013 | 5.640 | 5.815 | 5.540 | 5.630 | 0 | -0.07(-1.23%) |
Jul 19, 2013 | 5.800 | 5.850 | 5.600 | 5.700 | 0 | -0.08(-1.38%) |
Jul 18, 2013 | 5.900 | 5.920 | 5.750 | 5.780 | 0 | -0.12(-2.03%) |
Jul 17, 2013 | 5.800 | 6.056 | 5.750 | 5.900 | 14,345 | +0.03(+0.51%) |
Jul 16, 2013 | 5.930 | 6.589 | 5.670 | 5.870 | 0 | -0.01(-0.17%) |
Jul 15, 2013 | 6.080 | 6.130 | 5.860 | 5.880 | 0 | -0.18(-2.97%) |
Jul 12, 2013 | 5.970 | 6.400 | 5.970 | 6.060 | 0 | +0.04(+0.66%) |
Jul 11, 2013 | 6.130 | 6.190 | 5.850 | 6.020 | 0 | -0.09(-1.47%) |
Jul 10, 2013 | 5.850 | 6.150 | 5.850 | 6.110 | 0 | +0.31(+5.34%) |
Jul 09, 2013 | 5.780 | 5.850 | 5.780 | 5.800 | 0 | +0.04(+0.69%) |
Jul 08, 2013 | 5.690 | 5.830 | 5.690 | 5.760 | 0 | +0.08(+1.41%) |
Jul 05, 2013 | 6.000 | 6.000 | 5.660 | 5.680 | 0 | -0.17(-2.91%) |
Jul 03, 2013 | 5.840 | 5.910 | 5.680 | 5.850 | 0 | +0.01(+0.17%) |
Jul 02, 2013 | 5.670 | 5.855 | 5.670 | 5.840 | 0 | +0.17(+3.00%) |
Jul 01, 2013 | 6.010 | 6.010 | 5.610 | 5.670 | 0 | -0.14(-2.41%) |
Jun 28, 2013 | 5.700 | 6.290 | 5.600 | 5.810 | 19,222 | +0.01(+0.17%) |
Jun 27, 2013 | 5.920 | 5.920 | 5.610 | 5.800 | 0 | -0.09(-1.53%) |
Jun 26, 2013 | 5.800 | 5.890 | 5.700 | 5.890 | 0 | +0.04(+0.70%) |
Jun 25, 2013 | 5.680 | 6.640 | 5.660 | 5.849 | 0 | +0.28(+5.01%) |
Jun 24, 2013 | 5.610 | 5.879 | 5.570 | 5.570 | 0 | -0.33(-5.59%) |
Jun 21, 2013 | 5.540 | 6.000 | 5.350 | 5.900 | 36,117 | +0.24(+4.24%) |
Jun 20, 2013 | 5.680 | 5.860 | 5.600 | 5.660 | 0 | -0.20(-3.41%) |
Jun 19, 2013 | 5.800 | 6.000 | 5.800 | 5.860 | 0 | -0.02(-0.34%) |
Jun 18, 2013 | 5.970 | 6.050 | 5.670 | 5.880 | 0 | -0.15(-2.49%) |
Jun 17, 2013 | 6.460 | 6.460 | 5.950 | 6.030 | 0 | -0.20(-3.21%) |
Jun 14, 2013 | 6.240 | 6.240 | 6.090 | 6.230 | 0 | -0.07(-1.11%) |
Jun 13, 2013 | 6.270 | 6.450 | 6.250 | 6.300 | 4,342 | -0.20(-3.08%) |
Jun 12, 2013 | 6.410 | 6.530 | 6.390 | 6.500 | 3,300 | +0.23(+3.67%) |
Jun 11, 2013 | 6.410 | 6.410 | 6.270 | 6.270 | 3,900 | -0.17(-2.64%) |
Jun 10, 2013 | 6.350 | 6.739 | 6.350 | 6.440 | 0 | +0.23(+3.70%) |
Jun 07, 2013 | 6.400 | 6.900 | 6.210 | 6.210 | 0 | -0.17(-2.66%) |
Jun 06, 2013 | 6.190 | 6.380 | 6.190 | 6.380 | 0 | +0.29(+4.76%) |
Jun 05, 2013 | 6.260 | 6.270 | 5.690 | 6.090 | 0 | -0.29(-4.55%) |
Jun 03, 2013 | 6.400 | 6.380 | 6.380 | 6.380 | 7,900 | -0.08(-1.24%) |
May 31, 2013 | 6.450 | 6.460 | 6.388 | 6.460 | 800 | +0.13(+2.05%) |
May 30, 2013 | 6.250 | 6.350 | 6.250 | 6.330 | 0 | +0.02(+0.32%) |
May 29, 2013 | 6.380 | 6.380 | 6.220 | 6.310 | 1,200 | -0.16(-2.47%) |
May 28, 2013 | 6.440 | 6.490 | 6.430 | 6.470 | 4,656 | +0.08(+1.27%) |
May 24, 2013 | 6.389 | 6.389 | 6.389 | 6.389 | 0 | +0.16(+2.55%) |
May 23, 2013 | 6.140 | 6.280 | 6.140 | 6.230 | 0 | +0.04(+0.65%) |
May 22, 2013 | 6.369 | 6.380 | 6.190 | 6.190 | 0 | -0.09(-1.50%) |
May 21, 2013 | 6.284 | 6.284 | 6.284 | 6.284 | 0 | +0.13(+2.18%) |
May 20, 2013 | 5.980 | 6.200 | 5.980 | 6.150 | 0 | +0.07(+1.15%) |
May 17, 2013 | 6.000 | 6.150 | 5.810 | 6.080 | 0 | +0.07(+1.16%) |
May 16, 2013 | 5.950 | 6.090 | 5.530 | 6.010 | 10,017 | +0.06(+1.01%) |
May 15, 2013 | 6.060 | 6.220 | 5.950 | 5.950 | 0 | -0.05(-0.83%) |
May 13, 2013 | 6.020 | 6.161 | 5.910 | 6.000 | 0 | -0.14(-2.28%) |
May 10, 2013 | 6.500 | 6.500 | 5.750 | 6.140 | 0 | +0.46(+8.10%) |
May 09, 2013 | 5.760 | 6.110 | 5.680 | 5.680 | 0 | -0.12(-2.07%) |
May 08, 2013 | 5.710 | 5.800 | 5.700 | 5.800 | 0 | +0.05(+0.87%) |
May 07, 2013 | 5.750 | 6.240 | 5.695 | 5.750 | 0 | +0.07(+1.23%) |
May 06, 2013 | 5.620 | 5.700 | 5.480 | 5.680 | 0 | -0.01(-0.18%) |
May 03, 2013 | 5.600 | 5.700 | 5.550 | 5.690 | 0 | +0.14(+2.52%) |
May 02, 2013 | 5.510 | 5.730 | 5.460 | 5.550 | 0 | +0.09(+1.65%) |