Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.310 | 6.373 | 6.220 | 6.303 | 0 | -0.01(-0.11%) |
Jul 30, 2013 | 6.331 | 6.387 | 6.262 | 6.310 | 0 | -0.02(-0.33%) |
Jul 29, 2013 | 6.359 | 6.380 | 6.255 | 6.331 | 0 | -0.06(-0.87%) |
Jul 26, 2013 | 6.373 | 6.436 | 6.227 | 6.387 | 0 | -0.05(-0.76%) |
Jul 25, 2013 | 6.310 | 6.436 | 6.276 | 6.436 | 0 | +0.13(+1.98%) |
Jul 24, 2013 | 6.297 | 6.331 | 6.262 | 6.310 | 0 | +0.03(+0.55%) |
Jul 23, 2013 | 6.317 | 6.331 | 6.262 | 6.276 | 0 | -0.03(-0.55%) |
Jul 22, 2013 | 6.199 | 6.324 | 6.150 | 6.310 | 0 | +0.13(+2.02%) |
Jul 19, 2013 | 6.157 | 6.241 | 6.130 | 6.185 | 0 | +0.03(+0.45%) |
Jul 18, 2013 | 6.234 | 6.234 | 6.123 | 6.157 | 0 | -0.02(-0.34%) |
Jul 17, 2013 | 6.324 | 6.331 | 6.164 | 6.178 | 41,977 | -0.15(-2.31%) |
Jul 16, 2013 | 6.241 | 6.324 | 6.213 | 6.324 | 0 | +0.12(+1.91%) |
Jul 15, 2013 | 6.248 | 6.283 | 6.185 | 6.206 | 0 | -0.01(-0.22%) |
Jul 12, 2013 | 6.220 | 6.297 | 6.109 | 6.220 | 0 | -0.02(-0.33%) |
Jul 11, 2013 | 6.234 | 6.262 | 6.199 | 6.241 | 0 | +0.01(+0.22%) |
Jul 10, 2013 | 6.199 | 6.227 | 6.171 | 6.227 | 0 | +0.01(+0.11%) |
Jul 09, 2013 | 6.227 | 6.227 | 6.137 | 6.220 | 0 | -0.01(-0.11%) |
Jul 08, 2013 | 6.192 | 6.234 | 5.990 | 6.227 | 0 | +0.01(+0.22%) |
Jul 05, 2013 | 6.123 | 6.234 | 6.074 | 6.213 | 0 | +0.10(+1.59%) |
Jul 03, 2013 | 6.109 | 6.123 | 6.018 | 6.116 | 0 | -0.01(-0.11%) |
Jul 02, 2013 | 6.102 | 6.157 | 5.997 | 6.123 | 0 | +0.03(+0.46%) |
Jul 01, 2013 | 6.039 | 6.123 | 5.963 | 6.095 | 0 | +0.05(+0.81%) |
Jun 28, 2013 | 5.823 | 6.067 | 5.803 | 6.046 | 243,943 | +0.19(+3.21%) |
Jun 27, 2013 | 5.747 | 5.858 | 5.747 | 5.858 | 0 | +0.16(+2.81%) |
Jun 26, 2013 | 5.830 | 5.830 | 5.691 | 5.698 | 0 | -0.06(-0.97%) |
Jun 25, 2013 | 5.809 | 5.816 | 5.719 | 5.754 | 0 | -0.02(-0.36%) |
Jun 24, 2013 | 5.796 | 5.858 | 5.768 | 5.775 | 0 | -0.10(-1.66%) |
Jun 21, 2013 | 5.809 | 5.879 | 5.761 | 5.872 | 122,258 | +0.09(+1.56%) |
Jun 20, 2013 | 5.775 | 5.844 | 5.768 | 5.782 | 0 | -0.08(-1.31%) |
Jun 19, 2013 | 5.879 | 5.914 | 5.809 | 5.858 | 0 | -0.01(-0.24%) |
Jun 18, 2013 | 5.900 | 5.907 | 5.775 | 5.872 | 0 | -0.01(-0.12%) |
Jun 17, 2013 | 5.858 | 5.886 | 5.754 | 5.879 | 0 | +0.07(+1.20%) |
Jun 14, 2013 | 5.886 | 5.886 | 5.782 | 5.809 | 0 | -0.09(-1.53%) |
Jun 13, 2013 | 5.865 | 5.914 | 5.816 | 5.900 | 37,194 | +0.02(+0.35%) |
Jun 12, 2013 | 5.983 | 5.983 | 5.879 | 5.879 | 19,919 | -0.08(-1.29%) |
Jun 11, 2013 | 5.997 | 6.070 | 5.949 | 5.956 | 17,364 | -0.13(-2.06%) |
Jun 10, 2013 | 5.956 | 6.088 | 5.914 | 6.081 | 0 | +0.13(+2.22%) |
Jun 07, 2013 | 5.879 | 6.053 | 5.858 | 5.949 | 0 | +0.12(+2.03%) |
Jun 06, 2013 | 5.782 | 5.830 | 5.747 | 5.830 | 41,952 | +0.03(+0.60%) |
Jun 05, 2013 | 5.865 | 5.914 | 5.782 | 5.796 | 0 | -0.07(-1.19%) |
Jun 04, 2013 | 5.886 | 5.907 | 5.803 | 5.865 | 0 | -0.03(-0.47%) |
Jun 03, 2013 | 5.949 | 5.976 | 5.775 | 5.893 | 154,849 | -0.02(-0.35%) |
May 31, 2013 | 5.970 | 5.970 | 5.830 | 5.914 | 60,992 | -0.11(-1.85%) |
May 30, 2013 | 6.053 | 6.088 | 5.976 | 6.025 | 18,943 | -0.02(-0.35%) |
May 29, 2013 | 6.004 | 6.081 | 5.997 | 6.046 | 53,473 | -0.02(-0.34%) |
May 28, 2013 | 5.809 | 6.067 | 5.643 | 6.067 | 90,452 | +0.31(+5.31%) |
May 24, 2013 | 5.698 | 5.789 | 5.636 | 5.761 | 0 | +0.03(+0.61%) |
May 23, 2013 | 5.705 | 5.762 | 5.698 | 5.726 | 0 | -0.06(-0.96%) |
May 22, 2013 | 5.872 | 5.893 | 5.768 | 5.782 | 0 | -0.07(-1.19%) |
May 21, 2013 | 5.872 | 5.872 | 5.803 | 5.851 | 0 | -0.04(-0.71%) |
May 20, 2013 | 5.789 | 5.907 | 5.775 | 5.893 | 0 | +0.03(+0.59%) |
May 17, 2013 | 5.858 | 5.872 | 5.796 | 5.858 | 0 | +0.01(+0.24%) |
May 16, 2013 | 5.858 | 5.914 | 5.796 | 5.844 | 74,606 | -0.01(-0.24%) |
May 15, 2013 | 5.809 | 5.865 | 5.670 | 5.858 | 0 | +0.10(+1.69%) |
May 13, 2013 | 5.844 | 5.851 | 5.713 | 5.761 | 0 | -0.11(-1.90%) |
May 10, 2013 | 5.747 | 5.900 | 5.720 | 5.872 | 0 | +0.15(+2.68%) |
May 09, 2013 | 5.851 | 5.914 | 5.656 | 5.719 | 0 | -0.17(-2.95%) |
May 08, 2013 | 5.858 | 5.897 | 5.820 | 5.893 | 0 | +0.03(+0.47%) |
May 07, 2013 | 5.809 | 5.872 | 5.757 | 5.865 | 0 | +0.04(+0.72%) |
May 06, 2013 | 5.782 | 5.830 | 5.726 | 5.823 | 0 | +0.00(+0.00%) |
May 03, 2013 | 5.754 | 5.844 | 5.754 | 5.823 | 0 | +0.13(+2.20%) |
May 02, 2013 | 5.601 | 5.740 | 5.601 | 5.698 | 0 | +0.13(+2.37%) |