Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.123 | 6.236 | 6.105 | 6.172 | 5,653,303 | +0.04(+0.59%) |
Jul 30, 2013 | 6.169 | 6.178 | 6.093 | 6.135 | 2,408,606 | -0.02(-0.30%) |
Jul 29, 2013 | 6.141 | 6.166 | 6.111 | 6.154 | 2,485,650 | +0.00(+0.00%) |
Jul 26, 2013 | 6.087 | 6.154 | 6.057 | 6.154 | 2,849,153 | -0.03(-0.49%) |
Jul 25, 2013 | 6.099 | 6.190 | 6.081 | 6.184 | 3,761,112 | +0.04(+0.59%) |
Jul 24, 2013 | 6.184 | 6.202 | 6.100 | 6.148 | 5,422,773 | +0.00(+0.00%) |
Jul 23, 2013 | 6.123 | 6.151 | 6.093 | 6.148 | 3,689,398 | +0.08(+1.40%) |
Jul 22, 2013 | 6.002 | 6.063 | 5.996 | 6.063 | 2,501,860 | +0.12(+2.04%) |
Jul 19, 2013 | 5.917 | 5.972 | 5.911 | 5.941 | 2,330,281 | +0.01(+0.10%) |
Jul 18, 2013 | 5.878 | 5.947 | 5.862 | 5.935 | 2,830,323 | +0.17(+3.00%) |
Jul 17, 2013 | 5.808 | 5.814 | 5.729 | 5.762 | 1,538,576 | +0.00(+0.05%) |
Jul 16, 2013 | 5.759 | 5.790 | 5.717 | 5.759 | 2,829,181 | -0.07(-1.25%) |
Jul 15, 2013 | 5.844 | 5.856 | 5.814 | 5.832 | 1,866,325 | -0.02(-0.41%) |
Jul 12, 2013 | 5.820 | 5.856 | 5.777 | 5.856 | 2,032,827 | +0.01(+0.10%) |
Jul 11, 2013 | 5.881 | 5.887 | 5.777 | 5.850 | 4,502,499 | -0.03(-0.52%) |
Jul 10, 2013 | 5.796 | 5.932 | 5.771 | 5.881 | 9,795,952 | +0.14(+2.43%) |
Jul 09, 2013 | 5.814 | 5.783 | 5.735 | 5.741 | 2,121,860 | -0.04(-0.73%) |
Jul 08, 2013 | 5.796 | 5.820 | 5.735 | 5.783 | 3,119,188 | +0.09(+1.60%) |
Jul 05, 2013 | 5.711 | 5.735 | 5.626 | 5.692 | 3,317,642 | +0.21(+3.76%) |
Jul 03, 2013 | 5.431 | 5.522 | 5.413 | 5.486 | 2,549,348 | -0.09(-1.63%) |
Jul 02, 2013 | 5.607 | 5.656 | 5.535 | 5.577 | 5,543,788 | -0.05(-0.97%) |
Jul 01, 2013 | 5.662 | 5.686 | 5.626 | 5.632 | 8,537,624 | +0.12(+2.09%) |
Jun 28, 2013 | 5.516 | 5.559 | 5.486 | 5.516 | 9,776,623 | +0.01(+0.11%) |
Jun 27, 2013 | 5.516 | 5.541 | 5.482 | 5.510 | 3,235,603 | +0.05(+1.00%) |
Jun 26, 2013 | 5.474 | 5.498 | 5.401 | 5.456 | 2,615,661 | +0.05(+1.01%) |
Jun 25, 2013 | 5.407 | 5.441 | 5.334 | 5.401 | 3,471,749 | +0.12(+2.18%) |
Jun 24, 2013 | 5.207 | 5.357 | 5.195 | 5.286 | 6,272,756 | -0.08(-1.58%) |
Jun 21, 2013 | 5.450 | 5.462 | 5.292 | 5.371 | 5,736,962 | -0.12(-2.10%) |
Jun 20, 2013 | 5.559 | 5.568 | 5.462 | 5.486 | 3,704,189 | -0.19(-3.42%) |
Jun 19, 2013 | 5.838 | 5.844 | 5.668 | 5.680 | 6,295,045 | -0.10(-1.78%) |
Jun 18, 2013 | 5.698 | 5.796 | 5.686 | 5.783 | 6,502,591 | +0.14(+2.47%) |
Jun 17, 2013 | 5.665 | 5.692 | 5.601 | 5.644 | 3,987,053 | +0.10(+1.86%) |
Jun 14, 2013 | 5.607 | 5.632 | 5.492 | 5.541 | 3,176,456 | -0.10(-1.72%) |
Jun 13, 2013 | 5.541 | 5.647 | 5.510 | 5.638 | 3,579,430 | +0.19(+3.45%) |
Jun 12, 2013 | 5.529 | 5.541 | 5.425 | 5.450 | 3,450,101 | -0.08(-1.43%) |
Jun 11, 2013 | 5.462 | 5.601 | 5.450 | 5.529 | 3,936,745 | -0.06(-1.09%) |
Jun 10, 2013 | 5.614 | 5.620 | 5.526 | 5.589 | 2,203,161 | +0.02(+0.44%) |
Jun 07, 2013 | 5.529 | 5.589 | 5.468 | 5.565 | 2,907,521 | +0.10(+1.89%) |
Jun 06, 2013 | 5.456 | 5.492 | 5.365 | 5.462 | 4,219,179 | -0.01(-0.11%) |
Jun 05, 2013 | 5.541 | 5.547 | 5.462 | 5.468 | 3,957,672 | -0.15(-2.59%) |
Jun 04, 2013 | 5.668 | 5.686 | 5.565 | 5.614 | 8,229,351 | -0.03(-0.54%) |
Jun 03, 2013 | 5.656 | 5.692 | 5.614 | 5.644 | 7,893,576 | +0.00(+0.00%) |
May 31, 2013 | 5.711 | 5.738 | 5.632 | 5.644 | 5,855,334 | -0.12(-2.00%) |
May 30, 2013 | 5.741 | 5.802 | 5.729 | 5.759 | 4,972,695 | +0.13(+2.37%) |
May 29, 2013 | 5.607 | 5.635 | 5.571 | 5.626 | 4,470,759 | +0.05(+0.98%) |
May 28, 2013 | 5.620 | 5.638 | 5.559 | 5.571 | 2,821,232 | +0.07(+1.21%) |
May 24, 2013 | 5.444 | 5.516 | 5.413 | 5.504 | 2,522,790 | +0.02(+0.33%) |
May 23, 2013 | 5.395 | 5.507 | 5.389 | 5.486 | 4,548,979 | -0.08(-1.42%) |
May 22, 2013 | 5.656 | 5.747 | 5.535 | 5.565 | 5,242,988 | -0.06(-1.08%) |
May 21, 2013 | 5.541 | 5.656 | 5.529 | 5.626 | 4,409,873 | -0.06(-1.07%) |
May 20, 2013 | 5.607 | 5.726 | 5.607 | 5.686 | 3,585,387 | +0.10(+1.85%) |
May 17, 2013 | 5.444 | 5.589 | 5.431 | 5.583 | 7,950,588 | +0.30(+5.63%) |
May 16, 2013 | 5.316 | 5.359 | 5.268 | 5.286 | 2,620,100 | -0.09(-1.69%) |
May 15, 2013 | 5.292 | 5.377 | 5.292 | 5.377 | 2,719,192 | +0.08(+1.61%) |
May 13, 2013 | 5.286 | 5.304 | 5.243 | 5.292 | 1,920,763 | -0.06(-1.13%) |
May 10, 2013 | 5.377 | 5.389 | 5.292 | 5.353 | 3,931,126 | -0.04(-0.68%) |
May 09, 2013 | 5.456 | 5.468 | 5.359 | 5.389 | 3,774,562 | -0.03(-0.56%) |
May 08, 2013 | 5.340 | 5.438 | 5.328 | 5.419 | 6,415,194 | +0.21(+3.96%) |
May 07, 2013 | 5.213 | 5.249 | 5.171 | 5.213 | 6,401,421 | +0.11(+2.14%) |
May 06, 2013 | 5.086 | 5.110 | 5.055 | 5.104 | 2,400,597 | +0.06(+1.20%) |
May 03, 2013 | 5.019 | 5.067 | 4.976 | 5.043 | 3,287,611 | +0.07(+1.34%) |
May 02, 2013 | 4.928 | 4.988 | 4.903 | 4.976 | 3,356,583 | +0.05(+0.99%) |