Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.517 | 6.763 | 6.338 | 6.576 | 5,954,609 | +0.38(+6.17%) |
Jul 30, 2013 | 6.211 | 6.253 | 6.100 | 6.194 | 1,103,875 | +0.00(+0.00%) |
Jul 29, 2013 | 6.304 | 6.364 | 6.168 | 6.194 | 1,662,441 | -0.11(-1.75%) |
Jul 26, 2013 | 6.330 | 6.406 | 6.207 | 6.304 | 1,432,128 | -0.09(-1.46%) |
Jul 25, 2013 | 6.321 | 6.449 | 6.313 | 6.398 | 1,824,247 | +0.05(+0.80%) |
Jul 24, 2013 | 6.661 | 6.661 | 6.287 | 6.347 | 3,161,882 | -0.31(-4.72%) |
Jul 23, 2013 | 6.670 | 6.695 | 6.551 | 6.661 | 1,640,565 | +0.01(+0.13%) |
Jul 22, 2013 | 6.695 | 6.729 | 6.593 | 6.653 | 613,471 | +0.01(+0.13%) |
Jul 19, 2013 | 6.644 | 6.729 | 6.619 | 6.644 | 748,695 | +0.00(+0.00%) |
Jul 18, 2013 | 6.534 | 6.670 | 6.534 | 6.644 | 756,655 | +0.12(+1.82%) |
Jul 17, 2013 | 6.559 | 6.636 | 6.483 | 6.525 | 819,340 | -0.02(-0.26%) |
Jul 16, 2013 | 6.610 | 6.653 | 6.500 | 6.542 | 705,930 | -0.06(-0.90%) |
Jul 15, 2013 | 6.653 | 6.695 | 6.551 | 6.602 | 863,063 | -0.04(-0.64%) |
Jul 12, 2013 | 6.636 | 6.695 | 6.576 | 6.644 | 863,190 | -0.02(-0.26%) |
Jul 11, 2013 | 6.525 | 6.695 | 6.440 | 6.661 | 2,132,346 | +0.20(+3.16%) |
Jul 10, 2013 | 6.321 | 6.474 | 6.245 | 6.457 | 1,407,739 | +0.15(+2.43%) |
Jul 09, 2013 | 6.381 | 6.355 | 6.280 | 6.304 | 1,632,572 | -0.03(-0.40%) |
Jul 08, 2013 | 6.466 | 6.474 | 6.313 | 6.330 | 1,813,922 | -0.12(-1.84%) |
Jul 05, 2013 | 6.330 | 6.474 | 6.296 | 6.449 | 1,820,241 | +0.20(+3.12%) |
Jul 03, 2013 | 6.143 | 6.296 | 6.075 | 6.253 | 1,088,213 | +0.05(+0.82%) |
Jul 02, 2013 | 6.066 | 6.279 | 6.066 | 6.202 | 3,302,745 | +0.14(+2.24%) |
Jul 01, 2013 | 5.871 | 6.126 | 5.871 | 6.066 | 2,268,323 | +0.20(+3.33%) |
Jun 28, 2013 | 5.888 | 5.947 | 5.777 | 5.871 | 3,647,592 | +0.02(+0.29%) |
Jun 27, 2013 | 5.625 | 5.930 | 5.565 | 5.854 | 2,039,944 | +0.28(+5.03%) |
Jun 26, 2013 | 5.463 | 5.667 | 5.438 | 5.574 | 2,026,448 | +0.15(+2.82%) |
Jun 25, 2013 | 5.344 | 5.489 | 5.302 | 5.421 | 957,705 | +0.14(+2.57%) |
Jun 24, 2013 | 5.268 | 5.344 | 5.183 | 5.285 | 1,699,106 | -0.04(-0.80%) |
Jun 21, 2013 | 5.293 | 5.391 | 5.183 | 5.327 | 5,106,233 | +0.03(+0.64%) |
Jun 20, 2013 | 5.404 | 5.455 | 5.208 | 5.293 | 1,767,267 | -0.24(-4.30%) |
Jun 19, 2013 | 5.701 | 5.718 | 5.463 | 5.531 | 1,458,977 | -0.19(-3.27%) |
Jun 18, 2013 | 5.608 | 5.752 | 5.506 | 5.718 | 1,524,385 | +0.10(+1.82%) |
Jun 17, 2013 | 5.845 | 5.862 | 5.591 | 5.616 | 1,588,204 | -0.14(-2.51%) |
Jun 14, 2013 | 5.862 | 5.862 | 5.743 | 5.760 | 683,087 | -0.11(-1.88%) |
Jun 13, 2013 | 5.769 | 5.888 | 5.760 | 5.871 | 1,326,737 | +0.08(+1.47%) |
Jun 12, 2013 | 5.862 | 5.871 | 5.760 | 5.786 | 2,087,611 | -0.02(-0.29%) |
Jun 11, 2013 | 5.845 | 5.947 | 5.743 | 5.803 | 1,351,064 | -0.13(-2.15%) |
Jun 10, 2013 | 5.956 | 5.964 | 5.896 | 5.930 | 916,461 | -0.01(-0.14%) |
Jun 07, 2013 | 5.905 | 5.956 | 5.888 | 5.939 | 1,152,326 | +0.08(+1.45%) |
Jun 06, 2013 | 5.862 | 6.015 | 5.790 | 5.854 | 1,545,333 | +0.01(+0.15%) |
Jun 05, 2013 | 6.372 | 6.389 | 5.820 | 5.845 | 3,069,652 | -0.56(-8.75%) |
Jun 04, 2013 | 6.406 | 6.457 | 6.245 | 6.406 | 1,703,651 | -0.01(-0.13%) |
Jun 03, 2013 | 6.491 | 6.551 | 6.202 | 6.415 | 1,930,809 | -0.05(-0.79%) |
May 31, 2013 | 6.423 | 6.585 | 6.355 | 6.466 | 1,028,793 | +0.01(+0.13%) |
May 30, 2013 | 6.398 | 6.483 | 6.372 | 6.457 | 578,718 | +0.07(+1.06%) |
May 29, 2013 | 6.398 | 6.423 | 6.304 | 6.389 | 883,596 | -0.08(-1.18%) |
May 28, 2013 | 6.415 | 6.568 | 6.389 | 6.466 | 894,547 | +0.18(+2.84%) |
May 24, 2013 | 6.270 | 6.313 | 6.168 | 6.287 | 578,981 | -0.03(-0.54%) |
May 23, 2013 | 6.151 | 6.389 | 6.092 | 6.321 | 1,373,591 | +0.08(+1.22%) |
May 22, 2013 | 6.415 | 6.542 | 6.181 | 6.245 | 1,306,622 | -0.16(-2.52%) |
May 21, 2013 | 6.406 | 6.466 | 6.372 | 6.406 | 1,095,567 | -0.03(-0.40%) |
May 20, 2013 | 6.466 | 6.585 | 6.432 | 6.432 | 1,038,685 | -0.07(-1.05%) |
May 17, 2013 | 6.508 | 6.542 | 6.466 | 6.500 | 1,266,272 | +0.01(+0.13%) |
May 16, 2013 | 6.449 | 6.525 | 6.398 | 6.491 | 1,358,588 | +0.00(+0.00%) |
May 15, 2013 | 6.389 | 6.500 | 6.347 | 6.491 | 1,271,118 | +0.17(+2.69%) |
May 13, 2013 | 6.355 | 6.406 | 6.262 | 6.321 | 1,460,688 | -0.07(-1.06%) |
May 10, 2013 | 6.202 | 6.406 | 6.170 | 6.389 | 1,481,256 | +0.22(+3.58%) |
May 09, 2013 | 6.202 | 6.321 | 6.134 | 6.168 | 1,480,315 | -0.08(-1.22%) |
May 08, 2013 | 6.117 | 6.264 | 6.075 | 6.245 | 2,175,086 | +0.11(+1.77%) |
May 07, 2013 | 6.145 | 6.272 | 6.077 | 6.136 | 1,710,308 | +0.00(+0.00%) |
May 06, 2013 | 5.925 | 6.170 | 5.857 | 6.136 | 2,840,231 | +0.23(+3.87%) |
May 03, 2013 | 5.687 | 5.950 | 5.619 | 5.908 | 2,675,234 | +0.29(+5.13%) |
May 02, 2013 | 5.602 | 5.696 | 5.543 | 5.619 | 3,154,497 | +0.05(+0.91%) |