Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.945 | 6.000 | 5.866 | 5.918 | 1,226,456 | -0.03(-0.46%) |
Jul 30, 2013 | 5.989 | 6.058 | 5.814 | 5.945 | 930,040 | +0.00(+0.08%) |
Jul 29, 2013 | 5.971 | 6.156 | 5.919 | 5.940 | 989,920 | -0.05(-0.83%) |
Jul 26, 2013 | 5.968 | 6.011 | 5.817 | 5.990 | 1,668,880 | -0.06(-0.93%) |
Jul 25, 2013 | 5.965 | 6.058 | 5.819 | 6.046 | 792,024 | +0.06(+1.09%) |
Jul 24, 2013 | 6.190 | 6.190 | 5.947 | 5.981 | 656,480 | -0.18(-3.00%) |
Jul 23, 2013 | 6.229 | 6.241 | 6.122 | 6.166 | 758,112 | -0.03(-0.54%) |
Jul 22, 2013 | 6.218 | 6.260 | 6.178 | 6.200 | 1,429,840 | -0.01(-0.22%) |
Jul 19, 2013 | 6.139 | 6.216 | 6.070 | 6.214 | 562,128 | +0.05(+0.87%) |
Jul 18, 2013 | 6.059 | 6.236 | 5.999 | 6.160 | 764,456 | +0.13(+2.20%) |
Jul 17, 2013 | 6.237 | 6.237 | 5.956 | 6.027 | 1,352,544 | -0.22(-3.46%) |
Jul 16, 2013 | 6.410 | 6.424 | 6.206 | 6.244 | 870,496 | -0.18(-2.80%) |
Jul 15, 2013 | 6.415 | 6.514 | 6.405 | 6.424 | 957,176 | -0.00(-0.08%) |
Jul 12, 2013 | 6.279 | 6.492 | 6.279 | 6.429 | 1,294,720 | +0.14(+2.25%) |
Jul 11, 2013 | 6.091 | 6.298 | 6.091 | 6.287 | 982,056 | +0.31(+5.12%) |
Jul 10, 2013 | 5.925 | 6.046 | 5.918 | 5.981 | 881,680 | +0.07(+1.25%) |
Jul 09, 2013 | 5.826 | 5.956 | 5.781 | 5.907 | 826,648 | +0.13(+2.18%) |
Jul 08, 2013 | 5.744 | 5.856 | 5.739 | 5.781 | 1,186,848 | +0.07(+1.16%) |
Jul 05, 2013 | 5.853 | 5.919 | 5.603 | 5.715 | 1,237,784 | -0.11(-1.85%) |
Jul 03, 2013 | 5.728 | 5.851 | 5.607 | 5.822 | 592,528 | +0.07(+1.19%) |
Jul 02, 2013 | 5.889 | 6.004 | 5.734 | 5.754 | 1,259,168 | -0.13(-2.23%) |
Jul 01, 2013 | 6.049 | 6.050 | 5.832 | 5.885 | 1,847,992 | -0.05(-0.86%) |
Jun 28, 2013 | 6.067 | 6.095 | 5.936 | 5.936 | 2,305,608 | -0.14(-2.34%) |
Jun 27, 2013 | 6.077 | 6.166 | 5.986 | 6.079 | 1,643,992 | +0.04(+0.62%) |
Jun 26, 2013 | 6.325 | 6.325 | 6.040 | 6.041 | 1,889,776 | -0.19(-3.11%) |
Jun 25, 2013 | 5.860 | 6.360 | 5.764 | 6.235 | 3,106,232 | +0.52(+9.00%) |
Jun 24, 2013 | 6.499 | 6.565 | 5.708 | 5.720 | 8,548,624 | -0.94(-14.07%) |
Jun 21, 2013 | 7.031 | 7.034 | 6.554 | 6.656 | 13,168,232 | -0.34(-4.91%) |
Jun 20, 2013 | 6.939 | 7.024 | 6.766 | 7.000 | 3,175,680 | -0.04(-0.64%) |
Jun 19, 2013 | 7.003 | 7.254 | 6.982 | 7.045 | 3,400,696 | +0.06(+0.90%) |
Jun 18, 2013 | 6.800 | 7.030 | 6.765 | 6.982 | 2,403,496 | +0.21(+3.14%) |
Jun 17, 2013 | 6.522 | 6.845 | 6.522 | 6.770 | 3,338,944 | +0.33(+5.19%) |
Jun 14, 2013 | 6.331 | 6.444 | 6.326 | 6.436 | 1,315,536 | +0.12(+1.86%) |
Jun 13, 2013 | 6.236 | 6.343 | 5.961 | 6.319 | 1,693,824 | +0.09(+1.38%) |
Jun 12, 2013 | 6.327 | 6.327 | 6.188 | 6.232 | 1,249,920 | -0.04(-0.60%) |
Jun 11, 2013 | 6.367 | 6.426 | 6.190 | 6.270 | 1,455,760 | -0.20(-3.11%) |
Jun 10, 2013 | 6.393 | 6.524 | 6.348 | 6.471 | 1,226,448 | +0.07(+1.05%) |
Jun 07, 2013 | 6.688 | 6.688 | 6.343 | 6.404 | 1,282,528 | -0.24(-3.58%) |
Jun 06, 2013 | 6.505 | 6.655 | 6.390 | 6.641 | 711,048 | +0.11(+1.66%) |
Jun 05, 2013 | 6.744 | 6.744 | 6.522 | 6.532 | 859,864 | -0.22(-3.26%) |
Jun 04, 2013 | 6.822 | 6.875 | 6.699 | 6.753 | 2,066,216 | -0.06(-0.86%) |
Jun 03, 2013 | 6.956 | 7.011 | 6.621 | 6.811 | 1,512,000 | -0.13(-1.94%) |
May 31, 2013 | 6.899 | 6.984 | 6.848 | 6.946 | 1,108,408 | -0.01(-0.11%) |
May 30, 2013 | 6.942 | 6.999 | 6.865 | 6.954 | 357,360 | -0.00(-0.05%) |
May 29, 2013 | 7.008 | 7.058 | 6.845 | 6.957 | 390,520 | -0.11(-1.59%) |
May 28, 2013 | 7.081 | 7.190 | 7.009 | 7.070 | 781,256 | +0.12(+1.74%) |
May 24, 2013 | 6.853 | 6.950 | 6.635 | 6.949 | 564,712 | +0.04(+0.60%) |
May 23, 2013 | 6.857 | 6.944 | 6.813 | 6.907 | 1,272,040 | -0.08(-1.22%) |
May 22, 2013 | 7.104 | 7.183 | 6.954 | 6.992 | 1,147,424 | -0.11(-1.60%) |
May 21, 2013 | 7.130 | 7.179 | 7.070 | 7.106 | 1,003,688 | +0.01(+0.16%) |
May 20, 2013 | 7.114 | 7.157 | 7.068 | 7.095 | 716,984 | -0.03(-0.40%) |
May 17, 2013 | 7.086 | 7.186 | 7.086 | 7.124 | 1,097,944 | +0.07(+0.96%) |
May 16, 2013 | 7.048 | 7.141 | 7.003 | 7.056 | 1,007,152 | -0.01(-0.09%) |
May 15, 2013 | 6.872 | 7.117 | 6.865 | 7.062 | 1,674,568 | +0.29(+4.30%) |
May 13, 2013 | 6.781 | 6.786 | 6.742 | 6.771 | 1,110,640 | -0.01(-0.13%) |
May 10, 2013 | 6.686 | 6.781 | 6.659 | 6.780 | 679,456 | +0.09(+1.33%) |
May 09, 2013 | 6.670 | 6.809 | 6.668 | 6.691 | 1,158,184 | -0.06(-0.83%) |
May 08, 2013 | 6.683 | 6.857 | 6.679 | 6.747 | 2,264,448 | +0.13(+1.93%) |
May 07, 2013 | 6.594 | 6.729 | 6.562 | 6.620 | 2,522,048 | +0.03(+0.49%) |
May 06, 2013 | 6.553 | 6.594 | 6.504 | 6.588 | 2,014,888 | +0.06(+0.90%) |
May 03, 2013 | 6.184 | 6.536 | 6.076 | 6.529 | 5,487,200 | +0.45(+7.45%) |
May 02, 2013 | 5.933 | 6.106 | 5.889 | 6.076 | 1,915,000 | +0.17(+2.83%) |