Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.027 | 6.027 | 5.841 | 5.859 | 220,760 | -0.13(-2.20%) |
Jul 30, 2013 | 6.033 | 6.051 | 5.931 | 5.991 | 93,987 | +0.00(+0.00%) |
Jul 29, 2013 | 6.087 | 6.105 | 5.973 | 5.991 | 107,537 | -0.13(-2.06%) |
Jul 26, 2013 | 6.129 | 6.159 | 6.063 | 6.117 | 69,762 | -0.06(-0.97%) |
Jul 25, 2013 | 6.093 | 6.225 | 6.063 | 6.177 | 157,510 | +0.09(+1.48%) |
Jul 24, 2013 | 6.261 | 6.279 | 6.081 | 6.087 | 200,484 | -0.14(-2.31%) |
Jul 23, 2013 | 6.171 | 6.261 | 6.093 | 6.231 | 173,075 | +0.07(+1.17%) |
Jul 22, 2013 | 6.147 | 6.183 | 6.081 | 6.159 | 62,119 | +0.02(+0.29%) |
Jul 19, 2013 | 6.189 | 6.213 | 6.093 | 6.141 | 131,645 | -0.05(-0.87%) |
Jul 18, 2013 | 6.147 | 6.231 | 6.119 | 6.195 | 124,995 | +0.04(+0.68%) |
Jul 17, 2013 | 6.087 | 6.171 | 6.070 | 6.153 | 84,195 | +0.06(+0.98%) |
Jul 16, 2013 | 6.075 | 6.128 | 6.021 | 6.093 | 157,341 | +0.01(+0.20%) |
Jul 15, 2013 | 6.045 | 6.081 | 6.003 | 6.081 | 144,579 | +0.00(+0.00%) |
Jul 12, 2013 | 6.087 | 6.087 | 6.039 | 6.081 | 95,192 | -0.02(-0.39%) |
Jul 11, 2013 | 6.063 | 6.105 | 6.027 | 6.105 | 182,866 | +0.05(+0.79%) |
Jul 10, 2013 | 6.051 | 6.063 | 5.979 | 6.057 | 130,208 | -0.01(-0.20%) |
Jul 09, 2013 | 5.973 | 6.081 | 5.967 | 6.069 | 152,047 | +0.10(+1.71%) |
Jul 08, 2013 | 5.937 | 5.997 | 5.889 | 5.967 | 157,106 | +0.05(+0.91%) |
Jul 05, 2013 | 5.967 | 5.979 | 5.805 | 5.913 | 159,555 | +0.01(+0.10%) |
Jul 03, 2013 | 5.979 | 5.991 | 5.895 | 5.907 | 154,512 | -0.10(-1.69%) |
Jul 02, 2013 | 6.003 | 6.051 | 5.943 | 6.009 | 146,494 | +0.01(+0.10%) |
Jul 01, 2013 | 5.961 | 6.033 | 5.907 | 6.003 | 251,719 | +0.09(+1.52%) |
Jun 28, 2013 | 5.949 | 5.985 | 5.877 | 5.913 | 1,375,999 | -0.05(-0.90%) |
Jun 27, 2013 | 5.847 | 5.985 | 5.847 | 5.967 | 234,233 | +0.14(+2.47%) |
Jun 26, 2013 | 5.865 | 5.954 | 5.811 | 5.823 | 277,675 | +0.02(+0.31%) |
Jun 25, 2013 | 5.823 | 5.835 | 5.751 | 5.805 | 275,860 | +0.07(+1.15%) |
Jun 24, 2013 | 5.763 | 5.847 | 5.638 | 5.739 | 419,746 | -0.06(-1.03%) |
Jun 21, 2013 | 5.811 | 5.859 | 5.757 | 5.799 | 497,715 | +0.01(+0.10%) |
Jun 20, 2013 | 5.853 | 5.879 | 5.766 | 5.793 | 284,886 | -0.14(-2.42%) |
Jun 19, 2013 | 6.093 | 6.123 | 5.937 | 5.937 | 177,899 | -0.15(-2.46%) |
Jun 18, 2013 | 5.979 | 6.117 | 5.949 | 6.087 | 275,243 | +0.09(+1.50%) |
Jun 17, 2013 | 5.985 | 6.027 | 5.937 | 5.997 | 242,359 | +0.07(+1.11%) |
Jun 14, 2013 | 5.979 | 6.045 | 5.919 | 5.931 | 186,029 | -0.06(-1.00%) |
Jun 13, 2013 | 5.877 | 6.015 | 5.847 | 5.991 | 282,414 | +0.10(+1.63%) |
Jun 12, 2013 | 6.003 | 6.003 | 5.895 | 5.895 | 334,727 | -0.09(-1.50%) |
Jun 11, 2013 | 5.991 | 6.021 | 5.901 | 5.985 | 213,838 | -0.02(-0.40%) |
Jun 10, 2013 | 6.063 | 6.063 | 5.991 | 6.009 | 113,154 | -0.03(-0.50%) |
Jun 07, 2013 | 6.063 | 6.063 | 5.991 | 6.039 | 251,262 | +0.01(+0.20%) |
Jun 06, 2013 | 5.979 | 6.051 | 5.937 | 6.027 | 281,299 | +0.01(+0.20%) |
Jun 05, 2013 | 6.021 | 6.081 | 5.967 | 6.015 | 261,774 | -0.03(-0.50%) |
Jun 04, 2013 | 6.141 | 6.171 | 6.021 | 6.045 | 245,884 | -0.10(-1.56%) |
Jun 03, 2013 | 6.141 | 6.243 | 6.063 | 6.141 | 397,469 | -0.01(-0.10%) |
May 31, 2013 | 6.303 | 6.315 | 6.147 | 6.147 | 943,527 | -0.17(-2.75%) |
May 30, 2013 | 6.362 | 6.392 | 6.249 | 6.321 | 192,347 | -0.02(-0.28%) |
May 29, 2013 | 6.398 | 6.416 | 6.207 | 6.339 | 255,615 | -0.07(-1.12%) |
May 28, 2013 | 6.512 | 6.572 | 6.398 | 6.410 | 235,341 | -0.04(-0.65%) |
May 24, 2013 | 6.428 | 6.506 | 6.362 | 6.452 | 135,290 | +0.02(+0.37%) |
May 23, 2013 | 6.428 | 6.518 | 6.350 | 6.428 | 208,808 | -0.03(-0.46%) |
May 22, 2013 | 6.590 | 6.677 | 6.428 | 6.458 | 223,480 | -0.13(-1.91%) |
May 21, 2013 | 6.542 | 6.596 | 6.536 | 6.584 | 121,882 | +0.04(+0.55%) |
May 20, 2013 | 6.566 | 6.593 | 6.518 | 6.548 | 215,565 | -0.05(-0.73%) |
May 17, 2013 | 6.698 | 6.710 | 6.566 | 6.596 | 250,851 | -0.09(-1.34%) |
May 16, 2013 | 6.584 | 6.710 | 6.548 | 6.686 | 364,581 | -0.01(-0.18%) |
May 15, 2013 | 6.512 | 6.698 | 6.458 | 6.698 | 379,802 | +0.22(+3.42%) |
May 13, 2013 | 6.452 | 6.482 | 6.374 | 6.476 | 299,038 | -0.05(-0.83%) |
May 10, 2013 | 6.548 | 6.554 | 6.488 | 6.530 | 183,609 | +0.00(+0.00%) |
May 09, 2013 | 6.464 | 6.560 | 6.398 | 6.530 | 324,890 | +0.08(+1.30%) |
May 08, 2013 | 6.452 | 6.470 | 6.386 | 6.446 | 151,017 | +0.01(+0.19%) |
May 07, 2013 | 6.416 | 6.440 | 6.392 | 6.434 | 94,189 | +0.04(+0.56%) |
May 06, 2013 | 6.392 | 6.441 | 6.362 | 6.398 | 103,242 | +0.02(+0.38%) |
May 03, 2013 | 6.380 | 6.428 | 6.327 | 6.374 | 168,446 | +0.05(+0.76%) |
May 02, 2013 | 6.321 | 6.356 | 6.303 | 6.327 | 133,324 | +0.02(+0.29%) |