Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.379 | 5.428 | 5.331 | 5.367 | 36,845 | -0.04(-0.67%) |
Jul 30, 2013 | 5.444 | 5.480 | 5.375 | 5.404 | 53,021 | -0.04(-0.80%) |
Jul 29, 2013 | 5.496 | 5.496 | 5.432 | 5.447 | 18,633 | -0.05(-0.89%) |
Jul 26, 2013 | 5.512 | 5.512 | 5.444 | 5.496 | 35,690 | -0.01(-0.16%) |
Jul 25, 2013 | 5.484 | 5.533 | 5.484 | 5.505 | 42,574 | -0.02(-0.42%) |
Jul 24, 2013 | 5.609 | 5.609 | 5.480 | 5.529 | 39,667 | -0.05(-0.94%) |
Jul 23, 2013 | 5.597 | 5.597 | 5.565 | 5.581 | 16,746 | -0.00(-0.07%) |
Jul 22, 2013 | 5.529 | 5.597 | 5.525 | 5.585 | 55,385 | +0.03(+0.51%) |
Jul 19, 2013 | 5.541 | 5.569 | 5.529 | 5.557 | 30,192 | +0.02(+0.29%) |
Jul 18, 2013 | 5.496 | 5.573 | 5.496 | 5.541 | 58,036 | +0.04(+0.66%) |
Jul 17, 2013 | 5.492 | 5.532 | 5.468 | 5.504 | 53,944 | +0.05(+0.96%) |
Jul 16, 2013 | 5.448 | 5.472 | 5.440 | 5.452 | 32,620 | -0.01(-0.22%) |
Jul 15, 2013 | 5.460 | 5.480 | 5.424 | 5.464 | 81,800 | +0.07(+1.27%) |
Jul 12, 2013 | 5.395 | 5.408 | 5.339 | 5.395 | 44,424 | +0.02(+0.45%) |
Jul 11, 2013 | 5.266 | 5.375 | 5.266 | 5.371 | 175,405 | +0.15(+2.86%) |
Jul 10, 2013 | 5.218 | 5.291 | 5.218 | 5.222 | 49,071 | -0.02(-0.46%) |
Jul 09, 2013 | 5.186 | 5.246 | 5.207 | 5.246 | 125,485 | +0.03(+0.54%) |
Jul 08, 2013 | 5.274 | 5.339 | 5.190 | 5.218 | 88,129 | -0.08(-1.60%) |
Jul 05, 2013 | 5.379 | 5.379 | 5.250 | 5.303 | 49,140 | -0.06(-1.13%) |
Jul 03, 2013 | 5.383 | 5.408 | 5.339 | 5.363 | 31,742 | -0.07(-1.26%) |
Jul 02, 2013 | 5.383 | 5.456 | 5.375 | 5.432 | 57,168 | +0.03(+0.52%) |
Jul 01, 2013 | 5.440 | 5.456 | 5.362 | 5.404 | 37,200 | -0.04(-0.74%) |
Jun 28, 2013 | 5.291 | 5.448 | 5.279 | 5.444 | 103,028 | +0.18(+3.37%) |
Jun 27, 2013 | 5.145 | 5.319 | 5.145 | 5.266 | 85,282 | +0.16(+3.08%) |
Jun 26, 2013 | 4.980 | 5.109 | 4.980 | 5.109 | 63,496 | +0.15(+3.01%) |
Jun 25, 2013 | 5.024 | 5.105 | 4.944 | 4.960 | 197,877 | -0.02(-0.49%) |
Jun 24, 2013 | 5.061 | 5.069 | 4.944 | 4.984 | 140,238 | -0.16(-3.13%) |
Jun 21, 2013 | 5.121 | 5.242 | 5.000 | 5.145 | 148,751 | +0.08(+1.67%) |
Jun 20, 2013 | 5.412 | 5.412 | 4.990 | 5.061 | 200,151 | -0.41(-7.54%) |
Jun 19, 2013 | 5.645 | 5.645 | 5.437 | 5.473 | 71,010 | -0.19(-3.39%) |
Jun 18, 2013 | 5.670 | 5.706 | 5.645 | 5.666 | 62,199 | +0.02(+0.29%) |
Jun 17, 2013 | 5.582 | 5.653 | 5.503 | 5.650 | 51,338 | +0.12(+2.23%) |
Jun 14, 2013 | 5.403 | 5.527 | 5.391 | 5.526 | 80,853 | +0.12(+2.28%) |
Jun 13, 2013 | 5.284 | 5.475 | 5.272 | 5.403 | 52,436 | +0.13(+2.41%) |
Jun 12, 2013 | 5.399 | 5.399 | 5.268 | 5.276 | 58,539 | -0.09(-1.59%) |
Jun 11, 2013 | 5.352 | 5.391 | 5.352 | 5.362 | 49,199 | -0.06(-1.13%) |
Jun 10, 2013 | 5.419 | 5.439 | 5.395 | 5.423 | 26,689 | -0.01(-0.20%) |
Jun 07, 2013 | 5.459 | 5.470 | 5.391 | 5.434 | 28,895 | +0.01(+0.21%) |
Jun 06, 2013 | 5.344 | 5.431 | 5.340 | 5.423 | 35,227 | +0.08(+1.56%) |
Jun 05, 2013 | 5.332 | 5.360 | 5.308 | 5.340 | 54,164 | -0.00(-0.07%) |
Jun 04, 2013 | 5.391 | 5.419 | 5.308 | 5.344 | 129,927 | -0.02(-0.30%) |
Jun 03, 2013 | 5.495 | 5.495 | 5.276 | 5.360 | 113,343 | -0.19(-3.43%) |
May 31, 2013 | 5.606 | 5.638 | 5.546 | 5.550 | 89,135 | -0.08(-1.41%) |
May 30, 2013 | 5.689 | 5.741 | 5.630 | 5.630 | 31,084 | -0.06(-1.05%) |
May 29, 2013 | 5.888 | 5.888 | 5.653 | 5.689 | 77,377 | -0.21(-3.63%) |
May 28, 2013 | 5.939 | 5.955 | 5.888 | 5.904 | 30,112 | -0.01(-0.13%) |
May 24, 2013 | 5.892 | 5.935 | 5.832 | 5.912 | 44,232 | -0.00(-0.00%) |
May 23, 2013 | 5.919 | 5.939 | 5.781 | 5.912 | 64,068 | -0.02(-0.27%) |
May 22, 2013 | 6.035 | 6.070 | 5.919 | 5.927 | 62,055 | -0.12(-2.06%) |
May 21, 2013 | 6.066 | 6.090 | 6.035 | 6.052 | 34,492 | +0.02(+0.29%) |
May 20, 2013 | 6.035 | 6.090 | 6.007 | 6.035 | 28,920 | +0.00(+0.07%) |
May 17, 2013 | 6.019 | 6.031 | 5.959 | 6.031 | 38,965 | +0.06(+1.00%) |
May 16, 2013 | 5.935 | 6.011 | 5.935 | 5.971 | 35,824 | +0.03(+0.47%) |
May 15, 2013 | 5.971 | 6.039 | 5.912 | 5.943 | 80,717 | -0.15(-2.41%) |
May 13, 2013 | 6.086 | 6.157 | 6.052 | 6.090 | 33,149 | -0.02(-0.32%) |
May 10, 2013 | 6.122 | 6.134 | 6.066 | 6.110 | 36,870 | -0.01(-0.19%) |
May 09, 2013 | 6.098 | 6.126 | 6.082 | 6.122 | 42,960 | +0.02(+0.33%) |
May 08, 2013 | 6.058 | 6.102 | 6.044 | 6.102 | 44,643 | +0.06(+1.05%) |
May 07, 2013 | 6.086 | 6.090 | 6.007 | 6.039 | 65,569 | -0.03(-0.52%) |
May 06, 2013 | 6.054 | 6.082 | 6.027 | 6.070 | 36,774 | +0.02(+0.33%) |
May 03, 2013 | 6.051 | 6.051 | 5.983 | 6.051 | 61,672 | +0.02(+0.40%) |
May 02, 2013 | 5.979 | 6.045 | 5.967 | 6.027 | 61,962 | +0.06(+1.00%) |