Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.634 | 5.634 | 5.595 | 5.610 | 46,159 | +0.01(+0.19%) |
Jul 30, 2013 | 5.606 | 5.652 | 5.596 | 5.599 | 25,410 | -0.01(-0.25%) |
Jul 29, 2013 | 5.627 | 5.642 | 5.538 | 5.613 | 51,743 | +0.00(+0.06%) |
Jul 26, 2013 | 5.642 | 5.649 | 5.610 | 5.610 | 43,788 | -0.04(-0.75%) |
Jul 25, 2013 | 5.613 | 5.674 | 5.610 | 5.652 | 37,492 | +0.01(+0.25%) |
Jul 24, 2013 | 5.695 | 5.698 | 5.606 | 5.638 | 47,591 | -0.02(-0.38%) |
Jul 23, 2013 | 5.730 | 5.734 | 5.638 | 5.659 | 74,650 | -0.00(-0.06%) |
Jul 22, 2013 | 5.656 | 5.687 | 5.638 | 5.663 | 53,369 | +0.02(+0.44%) |
Jul 19, 2013 | 5.642 | 5.702 | 5.624 | 5.638 | 37,436 | -0.00(-0.06%) |
Jul 18, 2013 | 5.659 | 5.709 | 5.634 | 5.642 | 74,740 | -0.05(-0.87%) |
Jul 17, 2013 | 5.713 | 5.720 | 5.645 | 5.691 | 38,277 | +0.02(+0.44%) |
Jul 16, 2013 | 5.695 | 5.713 | 5.574 | 5.666 | 50,992 | +0.01(+0.19%) |
Jul 15, 2013 | 5.684 | 5.741 | 5.656 | 5.656 | 111,399 | -0.05(-0.87%) |
Jul 12, 2013 | 5.723 | 5.748 | 5.666 | 5.706 | 44,322 | -0.02(-0.31%) |
Jul 11, 2013 | 5.752 | 5.752 | 5.656 | 5.723 | 64,857 | +0.07(+1.26%) |
Jul 10, 2013 | 5.659 | 5.695 | 5.592 | 5.652 | 73,505 | +0.02(+0.32%) |
Jul 09, 2013 | 5.713 | 5.706 | 5.624 | 5.634 | 66,244 | -0.00(-0.06%) |
Jul 08, 2013 | 5.684 | 5.798 | 5.578 | 5.638 | 175,214 | +0.00(+0.06%) |
Jul 05, 2013 | 5.663 | 5.663 | 5.503 | 5.634 | 50,995 | +0.02(+0.38%) |
Jul 03, 2013 | 5.528 | 5.617 | 5.528 | 5.613 | 31,857 | +0.09(+1.54%) |
Jul 02, 2013 | 5.634 | 5.634 | 5.510 | 5.528 | 33,106 | -0.12(-2.14%) |
Jul 01, 2013 | 5.553 | 5.649 | 5.485 | 5.649 | 34,164 | +0.15(+2.65%) |
Jun 28, 2013 | 5.524 | 5.553 | 5.475 | 5.503 | 54,097 | +0.00(+0.06%) |
Jun 27, 2013 | 5.553 | 5.553 | 5.467 | 5.499 | 65,831 | -0.04(-0.77%) |
Jun 26, 2013 | 5.531 | 5.546 | 5.471 | 5.542 | 35,239 | +0.07(+1.37%) |
Jun 25, 2013 | 5.393 | 5.485 | 5.375 | 5.467 | 45,608 | +0.15(+2.74%) |
Jun 24, 2013 | 5.439 | 5.511 | 5.311 | 5.322 | 137,769 | -0.22(-3.98%) |
Jun 21, 2013 | 5.556 | 5.608 | 5.514 | 5.542 | 55,211 | +0.03(+0.52%) |
Jun 20, 2013 | 5.698 | 5.702 | 5.510 | 5.514 | 97,413 | -0.20(-3.54%) |
Jun 19, 2013 | 5.809 | 5.834 | 5.716 | 5.716 | 62,148 | -0.06(-1.11%) |
Jun 18, 2013 | 5.784 | 5.826 | 5.743 | 5.780 | 41,008 | +0.02(+0.43%) |
Jun 17, 2013 | 5.659 | 5.784 | 5.659 | 5.755 | 102,018 | +0.16(+2.86%) |
Jun 14, 2013 | 5.567 | 5.638 | 5.528 | 5.595 | 35,039 | +0.05(+0.83%) |
Jun 13, 2013 | 5.482 | 5.549 | 5.457 | 5.549 | 30,921 | +0.10(+1.76%) |
Jun 12, 2013 | 5.606 | 5.606 | 5.450 | 5.453 | 54,899 | -0.11(-1.92%) |
Jun 11, 2013 | 5.492 | 5.610 | 5.467 | 5.560 | 81,415 | +0.04(+0.71%) |
Jun 10, 2013 | 5.638 | 5.638 | 5.453 | 5.521 | 99,748 | -0.08(-1.46%) |
Jun 07, 2013 | 5.503 | 5.606 | 5.503 | 5.602 | 83,958 | +0.15(+2.67%) |
Jun 06, 2013 | 5.595 | 5.606 | 5.428 | 5.457 | 134,416 | -0.11(-2.04%) |
Jun 05, 2013 | 5.688 | 5.727 | 5.551 | 5.570 | 50,345 | -0.12(-2.12%) |
Jun 04, 2013 | 5.727 | 5.741 | 5.688 | 5.691 | 62,376 | -0.05(-0.87%) |
Jun 03, 2013 | 5.634 | 5.741 | 5.514 | 5.741 | 156,529 | +0.14(+2.54%) |
May 31, 2013 | 5.794 | 5.837 | 5.563 | 5.599 | 180,890 | -0.17(-2.96%) |
May 30, 2013 | 5.787 | 5.804 | 5.753 | 5.770 | 54,950 | +0.01(+0.12%) |
May 29, 2013 | 5.826 | 5.831 | 5.710 | 5.762 | 104,792 | -0.05(-0.92%) |
May 28, 2013 | 5.858 | 5.865 | 5.777 | 5.816 | 196,441 | +0.05(+0.93%) |
May 24, 2013 | 5.809 | 5.826 | 5.759 | 5.762 | 87,896 | -0.01(-0.12%) |
May 23, 2013 | 5.972 | 5.972 | 5.684 | 5.770 | 305,627 | -0.20(-3.28%) |
May 22, 2013 | 5.983 | 6.025 | 5.954 | 5.965 | 152,760 | +0.02(+0.30%) |
May 21, 2013 | 5.919 | 6.024 | 5.899 | 5.947 | 74,388 | +0.03(+0.59%) |
May 20, 2013 | 6.003 | 6.034 | 5.895 | 5.912 | 120,976 | -0.07(-1.22%) |
May 17, 2013 | 5.944 | 5.986 | 5.895 | 5.986 | 56,433 | +0.08(+1.42%) |
May 16, 2013 | 5.899 | 5.937 | 5.871 | 5.902 | 88,440 | +0.02(+0.30%) |
May 15, 2013 | 5.916 | 5.916 | 5.867 | 5.885 | 76,659 | +0.02(+0.42%) |
May 13, 2013 | 5.874 | 5.889 | 5.832 | 5.860 | 74,796 | +0.02(+0.30%) |
May 10, 2013 | 5.853 | 5.853 | 5.818 | 5.843 | 112,682 | -0.01(-0.24%) |
May 09, 2013 | 5.888 | 5.892 | 5.825 | 5.857 | 34,770 | -0.03(-0.59%) |
May 08, 2013 | 5.912 | 5.912 | 5.808 | 5.892 | 91,395 | -0.03(-0.59%) |
May 07, 2013 | 5.951 | 5.975 | 5.857 | 5.926 | 133,170 | -0.06(-0.99%) |
May 06, 2013 | 6.038 | 6.038 | 5.940 | 5.986 | 56,275 | -0.04(-0.64%) |
May 03, 2013 | 6.048 | 6.034 | 5.944 | 6.024 | 49,715 | +0.01(+0.23%) |
May 02, 2013 | 5.986 | 6.010 | 5.916 | 6.010 | 94,029 | +0.00(+0.06%) |