Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.890 | 6.980 | 6.860 | 6.950 | 0 | +0.06(+0.87%) |
Jul 30, 2013 | 6.890 | 6.890 | 6.835 | 6.890 | 0 | +0.03(+0.44%) |
Jul 29, 2013 | 6.950 | 7.000 | 6.850 | 6.860 | 0 | -0.09(-1.29%) |
Jul 26, 2013 | 6.750 | 7.060 | 6.750 | 6.950 | 0 | +0.32(+4.83%) |
Jul 25, 2013 | 6.560 | 6.810 | 6.560 | 6.630 | 0 | +0.04(+0.61%) |
Jul 24, 2013 | 6.390 | 6.740 | 6.390 | 6.590 | 0 | +0.01(+0.15%) |
Jul 23, 2013 | 6.620 | 6.690 | 6.580 | 6.580 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 6.540 | 6.660 | 6.530 | 6.580 | 0 | -0.06(-0.90%) |
Jul 19, 2013 | 6.580 | 6.730 | 6.548 | 6.640 | 0 | +0.05(+0.76%) |
Jul 18, 2013 | 6.610 | 6.820 | 6.570 | 6.590 | 0 | -0.01(-0.15%) |
Jul 17, 2013 | 6.580 | 6.620 | 6.390 | 6.600 | 65,994 | +0.08(+1.23%) |
Jul 16, 2013 | 6.630 | 6.700 | 6.510 | 6.520 | 0 | -0.12(-1.81%) |
Jul 15, 2013 | 6.600 | 6.650 | 6.560 | 6.640 | 0 | +0.09(+1.37%) |
Jul 12, 2013 | 6.560 | 6.620 | 6.500 | 6.550 | 0 | -0.04(-0.61%) |
Jul 11, 2013 | 6.500 | 6.650 | 6.498 | 6.590 | 0 | +0.12(+1.85%) |
Jul 10, 2013 | 6.160 | 6.610 | 6.160 | 6.470 | 0 | +0.35(+5.72%) |
Jul 09, 2013 | 6.180 | 6.180 | 6.100 | 6.120 | 0 | -0.06(-0.97%) |
Jul 08, 2013 | 6.210 | 6.300 | 6.140 | 6.180 | 0 | -0.04(-0.64%) |
Jul 05, 2013 | 6.190 | 6.235 | 5.950 | 6.220 | 0 | +0.13(+2.13%) |
Jul 03, 2013 | 6.060 | 6.100 | 6.000 | 6.090 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 6.210 | 6.230 | 6.070 | 6.090 | 0 | -0.14(-2.25%) |
Jul 01, 2013 | 6.320 | 6.409 | 6.140 | 6.230 | 0 | -0.09(-1.42%) |
Jun 28, 2013 | 6.080 | 6.390 | 6.040 | 6.320 | 275,597 | +0.26(+4.29%) |
Jun 27, 2013 | 6.060 | 6.180 | 6.050 | 6.060 | 0 | +0.06(+1.00%) |
Jun 26, 2013 | 6.200 | 6.200 | 6.000 | 6.000 | 0 | -0.17(-2.76%) |
Jun 25, 2013 | 6.200 | 6.240 | 6.120 | 6.170 | 0 | -0.02(-0.32%) |
Jun 24, 2013 | 6.250 | 6.250 | 6.180 | 6.190 | 0 | -0.13(-2.06%) |
Jun 21, 2013 | 6.300 | 6.320 | 6.200 | 6.320 | 99,761 | +0.05(+0.80%) |
Jun 20, 2013 | 6.280 | 6.380 | 6.200 | 6.270 | 0 | -0.09(-1.42%) |
Jun 19, 2013 | 6.480 | 6.480 | 6.360 | 6.360 | 0 | -0.10(-1.55%) |
Jun 18, 2013 | 6.360 | 6.470 | 6.360 | 6.460 | 0 | +0.12(+1.89%) |
Jun 17, 2013 | 6.420 | 6.420 | 6.280 | 6.340 | 0 | -0.04(-0.63%) |
Jun 14, 2013 | 6.550 | 6.600 | 6.320 | 6.380 | 0 | -0.22(-3.33%) |
Jun 13, 2013 | 6.400 | 6.600 | 6.260 | 6.600 | 63,396 | +0.16(+2.48%) |
Jun 12, 2013 | 6.690 | 6.720 | 6.390 | 6.440 | 49,516 | -0.22(-3.30%) |
Jun 11, 2013 | 6.740 | 6.800 | 6.470 | 6.660 | 126,029 | -0.08(-1.19%) |
Jun 10, 2013 | 6.550 | 6.750 | 6.500 | 6.740 | 0 | +0.74(+12.33%) |
Jun 07, 2013 | 5.760 | 6.050 | 5.700 | 6.000 | 0 | +0.28(+4.90%) |
Jun 06, 2013 | 5.660 | 5.740 | 5.620 | 5.720 | 101,710 | +0.11(+1.96%) |
Jun 05, 2013 | 5.600 | 5.650 | 5.570 | 5.610 | 0 | +0.04(+0.72%) |
Jun 04, 2013 | 5.630 | 5.650 | 5.550 | 5.570 | 0 | -0.07(-1.24%) |
Jun 03, 2013 | 5.610 | 5.680 | 5.582 | 5.640 | 110,378 | +0.04(+0.71%) |
May 31, 2013 | 5.590 | 5.640 | 5.570 | 5.600 | 57,926 | +0.00(+0.00%) |
May 30, 2013 | 5.600 | 5.600 | 5.570 | 5.600 | 59,014 | -0.03(-0.53%) |
May 29, 2013 | 5.600 | 5.650 | 5.560 | 5.630 | 17,485 | +0.01(+0.18%) |
May 28, 2013 | 5.670 | 5.690 | 5.531 | 5.620 | 41,374 | -0.01(-0.18%) |
May 24, 2013 | 5.570 | 5.670 | 5.556 | 5.630 | 0 | +0.04(+0.72%) |
May 23, 2013 | 5.580 | 5.700 | 5.560 | 5.590 | 0 | -0.03(-0.53%) |
May 22, 2013 | 5.560 | 5.681 | 5.560 | 5.620 | 0 | +0.04(+0.72%) |
May 21, 2013 | 5.610 | 5.645 | 5.550 | 5.580 | 0 | -0.05(-0.89%) |
May 20, 2013 | 5.650 | 5.650 | 5.550 | 5.630 | 0 | -0.02(-0.35%) |
May 17, 2013 | 5.700 | 5.730 | 5.600 | 5.650 | 0 | -0.02(-0.35%) |
May 16, 2013 | 5.630 | 5.740 | 5.560 | 5.670 | 38,958 | +0.04(+0.71%) |
May 15, 2013 | 5.700 | 5.720 | 5.550 | 5.630 | 0 | +0.01(+0.18%) |
May 13, 2013 | 5.750 | 5.800 | 5.550 | 5.620 | 0 | -0.20(-3.44%) |
May 10, 2013 | 5.810 | 5.830 | 5.750 | 5.820 | 0 | +0.04(+0.69%) |
May 09, 2013 | 5.900 | 5.900 | 5.700 | 5.780 | 0 | -0.20(-3.34%) |
May 08, 2013 | 5.900 | 6.000 | 5.850 | 5.980 | 0 | +0.04(+0.67%) |
May 07, 2013 | 5.650 | 5.950 | 5.570 | 5.940 | 0 | +0.18(+3.13%) |
May 06, 2013 | 5.970 | 5.970 | 5.670 | 5.760 | 0 | -0.23(-3.84%) |
May 03, 2013 | 6.080 | 6.080 | 5.960 | 5.990 | 0 | -0.22(-3.54%) |
May 02, 2013 | 6.000 | 6.270 | 6.000 | 6.210 | 0 | +0.24(+4.02%) |