Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.110 | 6.130 | 6.110 | 6.122 | 11,200 | +0.06(+0.91%) |
Jul 30, 2013 | 6.063 | 6.066 | 6.050 | 6.066 | 1,100 | -0.03(-0.55%) |
Jul 29, 2013 | 6.100 | 6.110 | 6.080 | 6.100 | 20,225 | +0.05(+0.83%) |
Jul 26, 2013 | 6.049 | 6.110 | 6.044 | 6.050 | 9,600 | +0.05(+0.81%) |
Jul 25, 2013 | 6.020 | 6.020 | 5.968 | 6.001 | 6,715 | -0.04(-0.59%) |
Jul 24, 2013 | 6.110 | 6.110 | 6.016 | 6.037 | 15,950 | -0.12(-1.94%) |
Jul 23, 2013 | 6.180 | 6.208 | 6.157 | 6.157 | 17,700 | +0.07(+1.09%) |
Jul 22, 2013 | 6.058 | 6.120 | 6.058 | 6.090 | 9,532 | +0.03(+0.50%) |
Jul 19, 2013 | 6.066 | 6.070 | 6.050 | 6.060 | 8,700 | -0.04(-0.62%) |
Jul 18, 2013 | 6.076 | 6.098 | 6.066 | 6.098 | 7,875 | +0.01(+0.21%) |
Jul 17, 2013 | 6.030 | 6.160 | 6.010 | 6.085 | 38,500 | +0.02(+0.25%) |
Jul 16, 2013 | 6.119 | 6.120 | 6.070 | 6.070 | 28,400 | -0.15(-2.40%) |
Jul 15, 2013 | 6.230 | 6.236 | 6.200 | 6.219 | 11,800 | -0.04(-0.65%) |
Jul 12, 2013 | 6.260 | 6.270 | 6.260 | 6.260 | 2,250 | -0.00(-0.00%) |
Jul 11, 2013 | 6.250 | 6.260 | 6.221 | 6.260 | 16,500 | +0.11(+1.79%) |
Jul 10, 2013 | 6.196 | 6.220 | 6.150 | 6.150 | 25,200 | -0.01(-0.16%) |
Jul 09, 2013 | 6.101 | 6.230 | 6.101 | 6.160 | 20,967 | +0.04(+0.66%) |
Jul 08, 2013 | 6.090 | 6.130 | 6.090 | 6.120 | 23,800 | +0.05(+0.81%) |
Jul 05, 2013 | 6.050 | 6.071 | 6.043 | 6.071 | 4,000 | -0.00(-0.02%) |
Jul 03, 2013 | 6.000 | 6.081 | 6.000 | 6.072 | 12,900 | +0.07(+1.20%) |
Jul 02, 2013 | 6.048 | 6.048 | 5.970 | 6.000 | 10,024 | -0.03(-0.47%) |
Jun 28, 2013 | 6.029 | 6.029 | 6.029 | 0 | +0.15(+2.53%) | |
Jun 26, 2013 | 5.891 | 5.902 | 5.860 | 5.880 | 21,175 | -0.05(-0.82%) |
Jun 25, 2013 | 5.878 | 5.950 | 5.858 | 5.928 | 27,340 | +0.04(+0.76%) |
Jun 24, 2013 | 5.895 | 5.900 | 5.840 | 5.884 | 14,400 | -0.18(-2.91%) |
Jun 20, 2013 | 6.060 | 6.060 | 6.060 | 6.060 | 0 | -0.07(-1.14%) |
Jun 19, 2013 | 6.130 | 6.130 | 6.121 | 6.130 | 4,200 | -0.05(-0.87%) |
Jun 18, 2013 | 6.150 | 6.220 | 6.150 | 6.184 | 28,275 | -0.03(-0.42%) |
Jun 17, 2013 | 6.151 | 6.250 | 6.137 | 6.210 | 28,670 | +0.13(+2.14%) |
Jun 14, 2013 | 6.036 | 6.080 | 6.036 | 6.080 | 8,000 | +0.06(+0.93%) |
Jun 13, 2013 | 6.019 | 6.050 | 6.000 | 6.024 | 12,700 | +0.05(+0.90%) |
Jun 12, 2013 | 6.060 | 6.060 | 5.967 | 5.970 | 50,900 | -0.08(-1.33%) |
Jun 11, 2013 | 6.020 | 6.068 | 5.956 | 6.050 | 55,810 | +0.04(+0.67%) |
Jun 10, 2013 | 6.030 | 6.050 | 5.989 | 6.010 | 13,485 | -0.06(-0.98%) |
Jun 07, 2013 | 6.143 | 6.160 | 6.070 | 6.070 | 35,400 | -0.05(-0.86%) |
Jun 06, 2013 | 5.910 | 6.122 | 5.910 | 6.122 | 9,320 | +0.18(+3.02%) |
Jun 05, 2013 | 5.797 | 5.970 | 5.797 | 5.942 | 14,380 | +0.07(+1.23%) |
Jun 04, 2013 | 5.890 | 5.890 | 5.850 | 5.870 | 20,400 | -0.05(-0.78%) |
Jun 03, 2013 | 5.951 | 5.980 | 5.916 | 5.916 | 2,700 | +0.01(+0.13%) |
May 31, 2013 | 5.907 | 5.950 | 5.864 | 5.909 | 118,863 | -0.06(-1.02%) |
May 30, 2013 | 5.960 | 5.970 | 5.960 | 5.970 | 1,373 | +0.06(+1.02%) |
May 29, 2013 | 5.880 | 5.970 | 5.880 | 5.910 | 20,900 | +0.00(+0.08%) |
May 28, 2013 | 5.981 | 5.981 | 5.905 | 5.905 | 62,200 | -0.02(-0.42%) |
May 24, 2013 | 5.875 | 5.960 | 5.875 | 5.930 | 10,100 | +0.01(+0.19%) |
May 23, 2013 | 5.943 | 5.990 | 5.909 | 5.919 | 38,900 | -0.01(-0.19%) |
May 22, 2013 | 5.976 | 6.000 | 5.924 | 5.930 | 24,600 | -0.05(-0.82%) |
May 21, 2013 | 6.001 | 6.046 | 5.950 | 5.979 | 29,020 | -0.02(-0.35%) |
May 20, 2013 | 5.960 | 6.000 | 5.960 | 6.000 | 595 | +0.02(+0.26%) |
May 17, 2013 | 6.043 | 6.060 | 5.972 | 5.984 | 17,000 | -0.19(-3.01%) |
May 16, 2013 | 6.130 | 6.170 | 6.042 | 6.170 | 26,500 | +0.02(+0.33%) |
May 15, 2013 | 6.288 | 6.288 | 6.150 | 6.150 | 4,200 | -0.20(-3.15%) |
May 13, 2013 | 6.350 | 6.350 | 6.303 | 6.350 | 3,850 | -0.04(-0.55%) |
May 10, 2013 | 6.320 | 6.385 | 6.320 | 6.385 | 10,295 | -0.04(-0.65%) |
May 09, 2013 | 6.410 | 6.427 | 6.410 | 6.427 | 13,700 | -0.01(-0.12%) |
May 08, 2013 | 6.360 | 6.490 | 6.360 | 6.435 | 61,080 | +0.14(+2.23%) |
May 07, 2013 | 6.257 | 6.315 | 6.245 | 6.295 | 34,540 | -0.06(-0.93%) |
May 06, 2013 | 6.376 | 6.400 | 6.353 | 6.354 | 6,200 | -0.05(-0.72%) |
May 03, 2013 | 6.370 | 6.438 | 6.370 | 6.400 | 1,150 | +0.04(+0.63%) |
May 02, 2013 | 6.400 | 6.400 | 6.360 | 6.360 | 3,100 | -0.10(-1.53%) |