Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.150 | 6.150 | 6.060 | 6.060 | 1,199,100 | -0.09(-1.46%) |
Jul 30, 2013 | 6.160 | 6.160 | 6.120 | 6.150 | 1,125,223 | -0.02(-0.32%) |
Jul 29, 2013 | 6.140 | 6.180 | 6.130 | 6.170 | 918,601 | -0.02(-0.32%) |
Jul 26, 2013 | 6.250 | 6.250 | 6.180 | 6.190 | 971,739 | -0.05(-0.80%) |
Jul 25, 2013 | 6.150 | 6.240 | 6.120 | 6.240 | 1,027,594 | +0.09(+1.46%) |
Jul 24, 2013 | 6.220 | 6.240 | 6.150 | 6.150 | 1,137,297 | -0.10(-1.60%) |
Jul 23, 2013 | 6.180 | 6.250 | 6.150 | 6.250 | 1,399,354 | +0.10(+1.63%) |
Jul 22, 2013 | 6.080 | 6.150 | 6.070 | 6.150 | 1,203,107 | +0.08(+1.32%) |
Jul 19, 2013 | 6.140 | 6.150 | 6.060 | 6.070 | 2,054,789 | -0.06(-0.98%) |
Jul 18, 2013 | 6.150 | 6.170 | 6.100 | 6.130 | 1,484,286 | -0.01(-0.16%) |
Jul 17, 2013 | 6.140 | 6.210 | 6.115 | 6.140 | 1,601,355 | +0.02(+0.33%) |
Jul 16, 2013 | 6.180 | 6.190 | 6.110 | 6.120 | 1,294,166 | -0.05(-0.81%) |
Jul 15, 2013 | 6.170 | 6.180 | 6.150 | 6.170 | 771,933 | +0.00(+0.00%) |
Jul 12, 2013 | 6.230 | 6.250 | 6.170 | 6.170 | 612,679 | -0.09(-1.44%) |
Jul 11, 2013 | 6.130 | 6.260 | 6.110 | 6.260 | 1,706,924 | +0.17(+2.79%) |
Jul 10, 2013 | 6.070 | 6.100 | 6.060 | 6.090 | 1,012,055 | +0.01(+0.16%) |
Jul 09, 2013 | 6.050 | 6.080 | 6.020 | 6.080 | 1,198,749 | +0.03(+0.50%) |
Jul 08, 2013 | 6.010 | 6.090 | 5.980 | 6.050 | 1,777,246 | +0.05(+0.83%) |
Jul 05, 2013 | 6.130 | 6.130 | 6.000 | 6.000 | 1,317,067 | -0.17(-2.76%) |
Jul 03, 2013 | 6.140 | 6.200 | 6.120 | 6.170 | 418,915 | -0.03(-0.48%) |
Jul 02, 2013 | 6.260 | 6.273 | 6.180 | 6.200 | 826,229 | -0.08(-1.27%) |
Jul 01, 2013 | 6.220 | 6.290 | 6.200 | 6.280 | 1,146,885 | +0.08(+1.29%) |
Jun 28, 2013 | 6.200 | 6.300 | 6.160 | 6.200 | 1,413,324 | -0.04(-0.64%) |
Jun 27, 2013 | 6.120 | 6.270 | 6.120 | 6.240 | 1,212,972 | +0.10(+1.63%) |
Jun 26, 2013 | 6.060 | 6.170 | 6.010 | 6.140 | 1,329,726 | +0.11(+1.82%) |
Jun 25, 2013 | 6.120 | 6.120 | 6.010 | 6.030 | 2,385,237 | -0.04(-0.66%) |
Jun 24, 2013 | 6.120 | 6.140 | 5.980 | 6.070 | 2,863,127 | -0.09(-1.46%) |
Jun 21, 2013 | 6.250 | 6.330 | 6.150 | 6.160 | 2,407,261 | -0.09(-1.44%) |
Jun 20, 2013 | 6.420 | 6.420 | 6.250 | 6.250 | 1,980,616 | -0.24(-3.70%) |
Jun 19, 2013 | 6.600 | 6.640 | 6.460 | 6.490 | 1,609,952 | -0.11(-1.67%) |
Jun 18, 2013 | 6.540 | 6.650 | 6.350 | 6.600 | 2,840,137 | +0.01(+0.15%) |
Jun 17, 2013 | 6.670 | 6.750 | 6.530 | 6.590 | 1,625,570 | -0.07(-1.05%) |
Jun 14, 2013 | 6.430 | 6.660 | 6.430 | 6.660 | 2,643,289 | +0.22(+3.42%) |
Jun 13, 2013 | 6.270 | 6.440 | 6.230 | 6.440 | 2,234,741 | +0.16(+2.55%) |
Jun 12, 2013 | 6.400 | 6.440 | 6.250 | 6.280 | 3,478,214 | -0.12(-1.88%) |
Jun 11, 2013 | 6.440 | 6.450 | 6.360 | 6.400 | 3,028,416 | -0.11(-1.69%) |
Jun 10, 2013 | 6.620 | 6.640 | 6.510 | 6.510 | 2,244,334 | -0.15(-2.25%) |
Jun 07, 2013 | 6.720 | 6.720 | 6.650 | 6.660 | 924,164 | -0.05(-0.75%) |
Jun 06, 2013 | 6.630 | 6.710 | 6.570 | 6.710 | 1,549,779 | +0.06(+0.90%) |
Jun 05, 2013 | 6.560 | 6.670 | 6.500 | 6.650 | 2,717,176 | +0.06(+0.91%) |
Jun 04, 2013 | 6.680 | 6.690 | 6.560 | 6.590 | 2,636,523 | -0.11(-1.64%) |
Jun 03, 2013 | 6.670 | 6.740 | 6.620 | 6.700 | 2,383,439 | +0.00(+0.00%) |
May 31, 2013 | 6.880 | 6.930 | 6.590 | 6.700 | 4,337,516 | -0.23(-3.32%) |
May 30, 2013 | 6.920 | 7.020 | 6.910 | 6.930 | 1,714,140 | -0.05(-0.72%) |
May 29, 2013 | 7.050 | 7.070 | 6.890 | 6.980 | 3,429,891 | -0.16(-2.24%) |
May 28, 2013 | 7.240 | 7.280 | 7.110 | 7.140 | 1,595,249 | -0.08(-1.18%) |
May 24, 2013 | 7.280 | 7.290 | 7.200 | 7.225 | 885,163 | -0.08(-1.03%) |
May 23, 2013 | 7.200 | 7.302 | 7.140 | 7.300 | 990,190 | +0.06(+0.83%) |
May 22, 2013 | 7.400 | 7.410 | 7.210 | 7.240 | 1,580,155 | -0.16(-2.16%) |
May 21, 2013 | 7.430 | 7.440 | 7.360 | 7.400 | 1,236,916 | -0.02(-0.27%) |
May 20, 2013 | 7.310 | 7.440 | 7.310 | 7.420 | 2,291,911 | +0.13(+1.78%) |
May 17, 2013 | 7.080 | 7.330 | 7.060 | 7.290 | 4,039,580 | +0.22(+3.13%) |
May 16, 2013 | 7.220 | 7.230 | 7.025 | 7.069 | 2,645,035 | -0.15(-2.09%) |
May 15, 2013 | 7.200 | 7.240 | 7.150 | 7.220 | 1,834,642 | +0.04(+0.56%) |
May 13, 2013 | 7.460 | 7.460 | 7.010 | 7.180 | 6,064,109 | -0.27(-3.62%) |
May 10, 2013 | 7.510 | 7.540 | 7.440 | 7.450 | 1,524,671 | -0.04(-0.53%) |
May 09, 2013 | 7.610 | 7.610 | 7.480 | 7.490 | 1,357,144 | -0.14(-1.83%) |
May 08, 2013 | 7.600 | 7.630 | 7.590 | 7.630 | 647,013 | +0.03(+0.39%) |
May 07, 2013 | 7.680 | 7.680 | 7.580 | 7.600 | 961,715 | -0.07(-0.91%) |
May 06, 2013 | 7.700 | 7.720 | 7.640 | 7.670 | 656,639 | -0.05(-0.65%) |
May 03, 2013 | 7.680 | 7.720 | 7.660 | 7.720 | 686,938 | +0.06(+0.78%) |
May 02, 2013 | 7.600 | 7.670 | 7.590 | 7.660 | 357,890 | +0.07(+0.92%) |