Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.936 | 5.955 | 5.849 | 5.925 | 148,342 | -0.01(-0.18%) |
Jul 30, 2013 | 5.979 | 6.006 | 5.909 | 5.936 | 45,156 | -0.01(-0.18%) |
Jul 29, 2013 | 6.033 | 6.033 | 5.920 | 5.947 | 46,964 | -0.07(-1.17%) |
Jul 26, 2013 | 6.006 | 6.050 | 5.968 | 6.017 | 32,872 | -0.03(-0.54%) |
Jul 25, 2013 | 5.958 | 6.066 | 5.920 | 6.050 | 65,767 | +0.10(+1.73%) |
Jul 24, 2013 | 6.006 | 6.033 | 5.903 | 5.947 | 92,610 | -0.08(-1.26%) |
Jul 23, 2013 | 5.992 | 6.071 | 5.985 | 6.023 | 70,567 | +0.02(+0.36%) |
Jul 22, 2013 | 6.006 | 6.039 | 5.963 | 6.001 | 59,134 | +0.01(+0.18%) |
Jul 19, 2013 | 5.936 | 6.099 | 5.936 | 5.990 | 169,174 | +0.03(+0.45%) |
Jul 18, 2013 | 5.898 | 6.023 | 5.898 | 5.963 | 96,454 | +0.07(+1.10%) |
Jul 17, 2013 | 5.871 | 5.947 | 5.833 | 5.898 | 75,310 | +0.01(+0.18%) |
Jul 16, 2013 | 5.860 | 5.893 | 5.844 | 5.887 | 83,015 | +0.02(+0.28%) |
Jul 15, 2013 | 5.838 | 5.882 | 5.692 | 5.871 | 182,906 | +0.01(+0.18%) |
Jul 12, 2013 | 5.865 | 5.876 | 5.827 | 5.860 | 105,246 | -0.03(-0.46%) |
Jul 11, 2013 | 5.882 | 5.887 | 5.811 | 5.887 | 140,585 | +0.01(+0.18%) |
Jul 10, 2013 | 5.855 | 5.876 | 5.800 | 5.876 | 62,354 | -0.04(-0.64%) |
Jul 09, 2013 | 5.855 | 5.930 | 5.844 | 5.914 | 47,741 | +0.07(+1.21%) |
Jul 08, 2013 | 5.822 | 5.876 | 5.800 | 5.844 | 54,970 | +0.06(+1.03%) |
Jul 05, 2013 | 5.762 | 5.790 | 5.692 | 5.784 | 35,580 | +0.07(+1.14%) |
Jul 03, 2013 | 5.670 | 5.719 | 5.670 | 5.719 | 32,081 | +0.01(+0.19%) |
Jul 02, 2013 | 5.632 | 5.768 | 5.616 | 5.708 | 127,257 | +0.07(+1.25%) |
Jul 01, 2013 | 5.567 | 5.676 | 5.554 | 5.638 | 99,232 | +0.07(+1.27%) |
Jun 28, 2013 | 5.518 | 5.600 | 5.518 | 5.567 | 361,408 | +0.05(+0.88%) |
Jun 27, 2013 | 5.486 | 5.524 | 5.486 | 5.518 | 132,066 | +0.05(+0.99%) |
Jun 26, 2013 | 5.562 | 5.611 | 5.453 | 5.464 | 77,837 | -0.09(-1.66%) |
Jun 25, 2013 | 5.600 | 5.616 | 5.540 | 5.556 | 51,041 | -0.02(-0.29%) |
Jun 24, 2013 | 5.518 | 5.616 | 5.464 | 5.573 | 131,162 | +0.05(+0.88%) |
Jun 21, 2013 | 5.508 | 5.556 | 5.459 | 5.524 | 197,487 | +0.03(+0.59%) |
Jun 20, 2013 | 5.453 | 5.578 | 5.443 | 5.491 | 206,028 | -0.05(-0.88%) |
Jun 19, 2013 | 5.638 | 5.638 | 5.529 | 5.540 | 76,989 | -0.10(-1.83%) |
Jun 18, 2013 | 5.562 | 5.659 | 5.546 | 5.643 | 98,459 | +0.08(+1.46%) |
Jun 17, 2013 | 5.546 | 5.584 | 5.508 | 5.562 | 138,471 | +0.00(+0.00%) |
Jun 14, 2013 | 5.562 | 5.589 | 5.540 | 5.562 | 75,124 | +0.00(+0.00%) |
Jun 13, 2013 | 5.513 | 5.578 | 5.513 | 5.562 | 92,515 | +0.01(+0.10%) |
Jun 12, 2013 | 5.605 | 5.638 | 5.551 | 5.556 | 80,899 | -0.07(-1.25%) |
Jun 11, 2013 | 5.654 | 5.692 | 5.621 | 5.627 | 31,005 | -0.07(-1.14%) |
Jun 10, 2013 | 5.681 | 5.730 | 5.616 | 5.692 | 74,910 | -0.02(-0.28%) |
Jun 07, 2013 | 5.784 | 5.817 | 5.681 | 5.708 | 117,081 | -0.02(-0.38%) |
Jun 06, 2013 | 5.556 | 5.741 | 5.556 | 5.730 | 138,303 | +0.16(+2.92%) |
Jun 05, 2013 | 5.649 | 5.687 | 5.556 | 5.567 | 102,529 | -0.07(-1.25%) |
Jun 04, 2013 | 5.773 | 5.773 | 5.627 | 5.638 | 174,203 | -0.10(-1.79%) |
Jun 03, 2013 | 5.741 | 5.795 | 5.687 | 5.741 | 195,456 | +0.03(+0.47%) |
May 31, 2013 | 5.811 | 5.898 | 5.714 | 5.714 | 189,903 | -0.14(-2.41%) |
May 30, 2013 | 5.795 | 5.920 | 5.795 | 5.855 | 41,616 | +0.09(+1.50%) |
May 29, 2013 | 5.898 | 5.909 | 5.762 | 5.768 | 156,615 | -0.16(-2.74%) |
May 28, 2013 | 5.958 | 5.985 | 5.903 | 5.930 | 59,303 | +0.04(+0.74%) |
May 24, 2013 | 5.952 | 5.968 | 5.865 | 5.887 | 68,947 | -0.08(-1.27%) |
May 23, 2013 | 6.017 | 6.017 | 5.936 | 5.963 | 73,216 | -0.01(-0.09%) |
May 22, 2013 | 6.104 | 6.104 | 5.963 | 5.968 | 65,944 | -0.12(-2.05%) |
May 21, 2013 | 6.050 | 6.093 | 6.050 | 6.093 | 54,435 | +0.02(+0.36%) |
May 20, 2013 | 6.023 | 6.099 | 6.014 | 6.071 | 64,935 | +0.02(+0.27%) |
May 17, 2013 | 6.061 | 6.061 | 6.023 | 6.055 | 101,169 | +0.01(+0.09%) |
May 16, 2013 | 5.979 | 6.050 | 5.979 | 6.050 | 47,089 | +0.07(+1.18%) |
May 15, 2013 | 5.947 | 5.996 | 5.925 | 5.979 | 117,666 | +0.01(+0.09%) |
May 13, 2013 | 5.979 | 6.001 | 5.925 | 5.974 | 137,910 | -0.00(-0.00%) |
May 10, 2013 | 6.049 | 6.081 | 5.950 | 5.974 | 140,196 | -0.10(-1.67%) |
May 09, 2013 | 6.102 | 6.155 | 6.017 | 6.075 | 77,256 | -0.01(-0.09%) |
May 08, 2013 | 5.990 | 6.161 | 5.899 | 6.081 | 139,141 | +0.06(+1.06%) |
May 07, 2013 | 5.867 | 6.022 | 5.862 | 6.017 | 71,277 | +0.14(+2.45%) |
May 06, 2013 | 5.894 | 5.904 | 5.851 | 5.872 | 100,956 | -0.02(-0.36%) |
May 03, 2013 | 5.952 | 5.936 | 5.878 | 5.894 | 107,205 | +0.00(+0.00%) |
May 02, 2013 | 5.867 | 5.926 | 5.856 | 5.894 | 48,794 | +0.07(+1.19%) |