Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.241 | 6.303 | 6.152 | 6.234 | 0 | -0.01(-0.11%) |
Jul 30, 2013 | 6.262 | 6.317 | 6.193 | 6.241 | 0 | -0.02(-0.33%) |
Jul 29, 2013 | 6.290 | 6.310 | 6.186 | 6.262 | 0 | -0.06(-0.87%) |
Jul 26, 2013 | 6.303 | 6.365 | 6.159 | 6.317 | 0 | -0.05(-0.76%) |
Jul 25, 2013 | 6.241 | 6.365 | 6.207 | 6.365 | 0 | +0.12(+1.98%) |
Jul 24, 2013 | 6.228 | 6.262 | 6.193 | 6.241 | 0 | +0.03(+0.55%) |
Jul 23, 2013 | 6.248 | 6.262 | 6.193 | 6.207 | 0 | -0.03(-0.55%) |
Jul 22, 2013 | 6.131 | 6.255 | 6.083 | 6.241 | 0 | +0.12(+2.02%) |
Jul 19, 2013 | 6.090 | 6.173 | 6.063 | 6.117 | 0 | +0.03(+0.45%) |
Jul 18, 2013 | 6.166 | 6.166 | 6.056 | 6.090 | 0 | -0.02(-0.34%) |
Jul 17, 2013 | 6.255 | 6.262 | 6.097 | 6.111 | 42,442 | -0.14(-2.31%) |
Jul 16, 2013 | 6.173 | 6.255 | 6.145 | 6.255 | 0 | +0.12(+1.91%) |
Jul 15, 2013 | 6.179 | 6.214 | 6.117 | 6.138 | 0 | -0.01(-0.22%) |
Jul 12, 2013 | 6.152 | 6.228 | 6.042 | 6.152 | 0 | -0.02(-0.33%) |
Jul 11, 2013 | 6.166 | 6.193 | 6.131 | 6.173 | 0 | +0.01(+0.22%) |
Jul 10, 2013 | 6.131 | 6.159 | 6.104 | 6.159 | 0 | +0.01(+0.11%) |
Jul 09, 2013 | 6.159 | 6.159 | 6.070 | 6.152 | 0 | -0.01(-0.11%) |
Jul 08, 2013 | 6.124 | 6.166 | 5.925 | 6.159 | 0 | +0.01(+0.22%) |
Jul 05, 2013 | 6.056 | 6.166 | 6.007 | 6.145 | 0 | +0.10(+1.59%) |
Jul 03, 2013 | 6.042 | 6.056 | 5.952 | 6.049 | 0 | -0.01(-0.11%) |
Jul 02, 2013 | 6.035 | 6.090 | 5.932 | 6.056 | 0 | +0.03(+0.46%) |
Jul 01, 2013 | 5.973 | 6.056 | 5.897 | 6.028 | 0 | +0.05(+0.81%) |
Jun 28, 2013 | 5.760 | 6.000 | 5.739 | 5.980 | 246,643 | +0.19(+3.21%) |
Jun 27, 2013 | 5.684 | 5.794 | 5.684 | 5.794 | 0 | +0.16(+2.81%) |
Jun 26, 2013 | 5.767 | 5.767 | 5.629 | 5.636 | 0 | -0.06(-0.97%) |
Jun 25, 2013 | 5.746 | 5.753 | 5.656 | 5.691 | 0 | -0.02(-0.36%) |
Jun 24, 2013 | 5.732 | 5.794 | 5.705 | 5.711 | 0 | -0.10(-1.66%) |
Jun 21, 2013 | 5.746 | 5.815 | 5.698 | 5.808 | 123,611 | +0.09(+1.56%) |
Jun 20, 2013 | 5.711 | 5.780 | 5.705 | 5.718 | 0 | -0.08(-1.31%) |
Jun 19, 2013 | 5.815 | 5.849 | 5.746 | 5.794 | 0 | -0.01(-0.24%) |
Jun 18, 2013 | 5.835 | 5.842 | 5.711 | 5.808 | 0 | -0.01(-0.12%) |
Jun 17, 2013 | 5.794 | 5.822 | 5.691 | 5.815 | 0 | +0.07(+1.20%) |
Jun 14, 2013 | 5.822 | 5.822 | 5.718 | 5.746 | 0 | -0.09(-1.53%) |
Jun 13, 2013 | 5.801 | 5.849 | 5.753 | 5.835 | 37,606 | +0.02(+0.35%) |
Jun 12, 2013 | 5.918 | 5.918 | 5.815 | 5.815 | 20,140 | -0.08(-1.28%) |
Jun 11, 2013 | 5.932 | 6.004 | 5.884 | 5.890 | 17,556 | -0.12(-2.06%) |
Jun 10, 2013 | 5.890 | 6.021 | 5.849 | 6.014 | 0 | +0.13(+2.22%) |
Jun 07, 2013 | 5.815 | 5.987 | 5.794 | 5.884 | 0 | +0.12(+2.03%) |
Jun 06, 2013 | 5.718 | 5.767 | 5.684 | 5.767 | 42,416 | +0.03(+0.60%) |
Jun 05, 2013 | 5.801 | 5.849 | 5.718 | 5.732 | 0 | -0.07(-1.19%) |
Jun 04, 2013 | 5.822 | 5.842 | 5.739 | 5.801 | 0 | -0.03(-0.47%) |
Jun 03, 2013 | 5.884 | 5.911 | 5.711 | 5.828 | 156,563 | -0.02(-0.35%) |
May 31, 2013 | 5.904 | 5.904 | 5.767 | 5.849 | 61,667 | -0.11(-1.85%) |
May 30, 2013 | 5.987 | 6.021 | 5.911 | 5.959 | 19,153 | -0.02(-0.35%) |
May 29, 2013 | 5.939 | 6.014 | 5.932 | 5.980 | 54,065 | -0.02(-0.34%) |
May 28, 2013 | 5.746 | 6.000 | 5.581 | 6.000 | 91,453 | +0.30(+5.31%) |
May 24, 2013 | 5.636 | 5.725 | 5.575 | 5.698 | 0 | +0.03(+0.61%) |
May 23, 2013 | 5.643 | 5.699 | 5.636 | 5.663 | 0 | -0.06(-0.96%) |
May 22, 2013 | 5.808 | 5.828 | 5.705 | 5.718 | 0 | -0.07(-1.19%) |
May 21, 2013 | 5.808 | 5.808 | 5.739 | 5.787 | 0 | -0.04(-0.71%) |
May 20, 2013 | 5.725 | 5.842 | 5.711 | 5.828 | 0 | +0.03(+0.59%) |
May 17, 2013 | 5.794 | 5.808 | 5.732 | 5.794 | 0 | +0.01(+0.24%) |
May 16, 2013 | 5.794 | 5.849 | 5.732 | 5.780 | 75,431 | -0.01(-0.24%) |
May 15, 2013 | 5.746 | 5.801 | 5.608 | 5.794 | 0 | +0.10(+1.69%) |
May 13, 2013 | 5.780 | 5.787 | 5.650 | 5.698 | 0 | -0.11(-1.90%) |
May 10, 2013 | 5.684 | 5.835 | 5.658 | 5.808 | 0 | +0.15(+2.68%) |
May 09, 2013 | 5.787 | 5.849 | 5.595 | 5.656 | 0 | -0.17(-2.95%) |
May 08, 2013 | 5.794 | 5.833 | 5.756 | 5.828 | 0 | +0.03(+0.47%) |
May 07, 2013 | 5.746 | 5.808 | 5.694 | 5.801 | 0 | +0.04(+0.72%) |
May 06, 2013 | 5.718 | 5.767 | 5.663 | 5.760 | 0 | +0.00(+0.00%) |
May 03, 2013 | 5.691 | 5.780 | 5.691 | 5.760 | 0 | +0.12(+2.20%) |
May 02, 2013 | 5.539 | 5.677 | 5.539 | 5.636 | 0 | +0.13(+2.37%) |