Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.702 | 5.735 | 5.591 | 5.697 | 2,491,569 | -0.03(-0.51%) |
Jul 30, 2013 | 5.783 | 5.822 | 5.716 | 5.726 | 1,952,039 | -0.03(-0.59%) |
Jul 29, 2013 | 5.783 | 5.828 | 5.759 | 5.759 | 1,718,309 | -0.04(-0.67%) |
Jul 26, 2013 | 5.711 | 5.815 | 5.706 | 5.798 | 2,085,929 | +0.07(+1.18%) |
Jul 25, 2013 | 5.730 | 5.837 | 5.702 | 5.730 | 3,940,985 | +0.23(+4.12%) |
Jul 24, 2013 | 5.533 | 5.567 | 5.403 | 5.504 | 7,243,546 | -0.13(-2.23%) |
Jul 23, 2013 | 5.663 | 5.687 | 5.605 | 5.629 | 2,606,872 | -0.04(-0.68%) |
Jul 22, 2013 | 5.687 | 5.702 | 5.641 | 5.668 | 1,380,758 | +0.01(+0.17%) |
Jul 19, 2013 | 5.706 | 5.716 | 5.649 | 5.658 | 1,345,632 | -0.04(-0.68%) |
Jul 18, 2013 | 5.740 | 5.759 | 5.692 | 5.697 | 1,747,019 | -0.04(-0.76%) |
Jul 17, 2013 | 5.692 | 5.783 | 5.692 | 5.740 | 1,695,975 | +0.04(+0.68%) |
Jul 16, 2013 | 5.764 | 5.779 | 5.702 | 5.702 | 1,499,762 | -0.06(-1.09%) |
Jul 15, 2013 | 5.697 | 5.774 | 5.696 | 5.764 | 876,107 | +0.05(+0.93%) |
Jul 12, 2013 | 5.755 | 5.764 | 5.678 | 5.711 | 1,071,919 | -0.04(-0.67%) |
Jul 11, 2013 | 5.644 | 5.755 | 5.639 | 5.750 | 1,524,655 | +0.17(+3.11%) |
Jul 10, 2013 | 5.600 | 5.605 | 5.552 | 5.576 | 1,765,894 | -0.01(-0.26%) |
Jul 09, 2013 | 5.509 | 5.596 | 5.506 | 5.591 | 2,086,894 | +0.09(+1.67%) |
Jul 08, 2013 | 5.441 | 5.571 | 5.379 | 5.499 | 1,634,793 | +0.03(+0.53%) |
Jul 05, 2013 | 5.783 | 5.783 | 5.340 | 5.470 | 5,395,148 | -0.30(-5.26%) |
Jul 03, 2013 | 5.783 | 5.808 | 5.735 | 5.774 | 1,053,436 | -0.03(-0.58%) |
Jul 02, 2013 | 5.861 | 5.914 | 5.793 | 5.808 | 1,556,772 | -0.07(-1.15%) |
Jul 01, 2013 | 5.841 | 5.923 | 5.837 | 5.875 | 1,627,745 | +0.04(+0.74%) |
Jun 28, 2013 | 5.798 | 5.865 | 5.774 | 5.832 | 2,573,796 | +0.04(+0.67%) |
Jun 27, 2013 | 5.769 | 5.856 | 5.755 | 5.793 | 1,892,434 | +0.04(+0.67%) |
Jun 26, 2013 | 5.706 | 5.808 | 5.668 | 5.755 | 2,564,833 | +0.07(+1.27%) |
Jun 25, 2013 | 5.696 | 5.795 | 5.663 | 5.682 | 2,680,654 | +0.03(+0.50%) |
Jun 24, 2013 | 5.753 | 5.791 | 5.588 | 5.654 | 3,617,403 | -0.16(-2.82%) |
Jun 21, 2013 | 5.696 | 5.823 | 5.649 | 5.818 | 5,010,434 | +0.14(+2.40%) |
Jun 20, 2013 | 5.767 | 5.800 | 5.635 | 5.682 | 3,477,227 | -0.15(-2.65%) |
Jun 19, 2013 | 5.955 | 6.011 | 5.823 | 5.837 | 2,280,146 | -0.09(-1.58%) |
Jun 18, 2013 | 5.847 | 5.978 | 5.795 | 5.931 | 1,591,959 | +0.09(+1.53%) |
Jun 17, 2013 | 5.941 | 5.978 | 5.823 | 5.842 | 1,704,440 | -0.08(-1.35%) |
Jun 14, 2013 | 5.959 | 6.067 | 5.880 | 5.922 | 2,586,818 | +0.01(+0.16%) |
Jun 13, 2013 | 5.659 | 5.954 | 5.640 | 5.912 | 2,398,106 | +0.23(+4.05%) |
Jun 12, 2013 | 5.757 | 5.790 | 5.682 | 5.682 | 1,641,822 | -0.07(-1.22%) |
Jun 11, 2013 | 5.795 | 5.823 | 5.739 | 5.753 | 1,126,044 | -0.08(-1.45%) |
Jun 10, 2013 | 5.861 | 5.884 | 5.809 | 5.837 | 1,181,748 | -0.03(-0.56%) |
Jun 07, 2013 | 5.894 | 5.912 | 5.795 | 5.870 | 1,811,139 | -0.00(-0.08%) |
Jun 06, 2013 | 5.795 | 5.880 | 5.762 | 5.875 | 1,589,249 | +0.07(+1.13%) |
Jun 05, 2013 | 5.865 | 5.894 | 5.790 | 5.809 | 1,283,435 | -0.06(-1.04%) |
Jun 04, 2013 | 5.795 | 5.898 | 5.776 | 5.870 | 1,811,112 | +0.08(+1.38%) |
Jun 03, 2013 | 5.776 | 5.823 | 5.673 | 5.790 | 2,986,493 | +0.02(+0.41%) |
May 31, 2013 | 5.856 | 5.959 | 5.762 | 5.767 | 3,236,505 | -0.13(-2.15%) |
May 30, 2013 | 5.790 | 5.922 | 5.786 | 5.894 | 3,178,851 | +0.15(+2.53%) |
May 29, 2013 | 5.668 | 5.776 | 5.480 | 5.748 | 4,156,941 | +0.03(+0.58%) |
May 28, 2013 | 5.800 | 5.833 | 5.635 | 5.715 | 3,543,024 | -0.04(-0.73%) |
May 24, 2013 | 5.748 | 5.781 | 5.710 | 5.757 | 1,115,815 | -0.02(-0.41%) |
May 23, 2013 | 5.701 | 5.790 | 5.612 | 5.781 | 2,889,393 | +0.03(+0.49%) |
May 22, 2013 | 5.833 | 5.936 | 5.706 | 5.753 | 2,793,297 | -0.09(-1.53%) |
May 21, 2013 | 5.978 | 5.992 | 5.837 | 5.842 | 3,354,195 | -0.14(-2.35%) |
May 20, 2013 | 6.058 | 6.086 | 5.969 | 5.983 | 1,244,006 | -0.09(-1.55%) |
May 17, 2013 | 6.063 | 6.081 | 5.992 | 6.077 | 1,360,437 | +0.05(+0.86%) |
May 16, 2013 | 5.894 | 6.039 | 5.894 | 6.025 | 1,396,331 | +0.14(+2.31%) |
May 15, 2013 | 5.908 | 5.912 | 5.790 | 5.889 | 1,845,453 | -0.06(-0.95%) |
May 13, 2013 | 6.105 | 6.105 | 5.926 | 5.945 | 2,109,945 | -0.16(-2.69%) |
May 10, 2013 | 6.189 | 6.208 | 6.091 | 6.110 | 1,274,455 | -0.06(-0.99%) |
May 09, 2013 | 6.189 | 6.199 | 6.138 | 6.171 | 851,693 | -0.01(-0.23%) |
May 08, 2013 | 6.157 | 6.194 | 6.133 | 6.185 | 1,302,721 | +0.03(+0.46%) |
May 07, 2013 | 6.034 | 6.157 | 6.034 | 6.157 | 1,493,580 | +0.11(+1.86%) |
May 06, 2013 | 6.039 | 6.081 | 6.025 | 6.044 | 1,283,782 | +0.00(+0.08%) |
May 03, 2013 | 6.077 | 6.105 | 6.025 | 6.039 | 1,804,121 | -0.07(-1.08%) |
May 02, 2013 | 6.114 | 6.133 | 6.063 | 6.105 | 1,032,897 | -0.00(-0.08%) |