Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.082 | 6.082 | 6.082 | 6.082 | 0 | +0.03(+0.56%) |
Jul 30, 2013 | 6.074 | 6.090 | 6.048 | 6.048 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 5.948 | 6.258 | 5.948 | 6.048 | 0 | -0.13(-2.04%) |
Jul 26, 2013 | 6.208 | 6.208 | 6.174 | 6.174 | 0 | -0.10(-1.61%) |
Jul 25, 2013 | 6.057 | 6.275 | 6.057 | 6.275 | 0 | +0.22(+3.61%) |
Jul 24, 2013 | 5.914 | 6.057 | 5.914 | 6.057 | 0 | +0.15(+2.47%) |
Jul 23, 2013 | 6.057 | 6.065 | 5.911 | 5.911 | 0 | +0.03(+0.51%) |
Jul 22, 2013 | 6.048 | 6.090 | 5.830 | 5.880 | 0 | -0.13(-2.10%) |
Jul 19, 2013 | 6.090 | 6.090 | 5.670 | 6.006 | 0 | -0.09(-1.52%) |
Jul 18, 2013 | 6.082 | 6.099 | 6.082 | 6.099 | 0 | -0.02(-0.27%) |
Jul 17, 2013 | 6.023 | 6.141 | 6.015 | 6.116 | 2,900 | +0.08(+1.39%) |
Jul 16, 2013 | 6.023 | 6.275 | 6.023 | 6.032 | 0 | +0.02(+0.28%) |
Jul 15, 2013 | 6.183 | 6.183 | 6.015 | 6.015 | 0 | -0.11(-1.78%) |
Jul 12, 2013 | 6.124 | 6.124 | 6.124 | 6.124 | 0 | +0.06(+0.97%) |
Jul 11, 2013 | 6.132 | 6.132 | 6.015 | 6.065 | 0 | -0.13(-2.17%) |
Jul 10, 2013 | 6.158 | 6.200 | 6.015 | 6.200 | 0 | +0.03(+0.41%) |
Jul 09, 2013 | 5.964 | 6.216 | 5.838 | 6.174 | 0 | +0.24(+3.96%) |
Jul 08, 2013 | 5.939 | 5.939 | 5.939 | 5.939 | 0 | -0.03(-0.42%) |
Jul 05, 2013 | 5.742 | 5.964 | 5.725 | 5.964 | 0 | -0.13(-2.07%) |
Jul 02, 2013 | 6.057 | 6.090 | 6.090 | 6.090 | 1,071 | -0.01(-0.14%) |
Jul 01, 2013 | 6.208 | 6.216 | 5.738 | 6.099 | 0 | +0.38(+6.61%) |
Jun 28, 2013 | 5.712 | 6.107 | 5.712 | 5.721 | 1,309 | +0.07(+1.19%) |
Jun 27, 2013 | 5.880 | 6.292 | 5.654 | 5.654 | 0 | -0.23(-3.86%) |
Jun 26, 2013 | 6.015 | 6.149 | 5.880 | 5.880 | 0 | -0.18(-2.91%) |
Jun 25, 2013 | 6.074 | 6.183 | 6.057 | 6.057 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 6.258 | 6.258 | 6.057 | 6.057 | 0 | -0.21(-3.35%) |
Jun 21, 2013 | 6.057 | 6.300 | 6.034 | 6.267 | 10,042 | +0.21(+3.47%) |
Jun 20, 2013 | 6.057 | 6.057 | 6.057 | 6.057 | 0 | +0.01(+0.14%) |
Jun 19, 2013 | 6.169 | 6.200 | 6.048 | 6.048 | 0 | -0.06(-1.03%) |
Jun 18, 2013 | 6.057 | 6.216 | 6.048 | 6.111 | 0 | +0.05(+0.90%) |
Jun 17, 2013 | 6.149 | 6.275 | 6.048 | 6.057 | 0 | -0.22(-3.48%) |
Jun 14, 2013 | 6.057 | 6.275 | 6.057 | 6.275 | 0 | +0.23(+3.75%) |
Jun 13, 2013 | 6.057 | 6.057 | 6.049 | 6.049 | 833 | +0.03(+0.56%) |
Jun 12, 2013 | 6.275 | 6.275 | 6.015 | 6.015 | 5,713 | -0.28(-4.40%) |
Jun 10, 2013 | 6.292 | 6.292 | 6.292 | 6.292 | 0 | +0.05(+0.81%) |
Jun 07, 2013 | 6.191 | 6.300 | 6.191 | 6.242 | 0 | +0.03(+0.41%) |
Jun 06, 2013 | 6.166 | 6.216 | 5.889 | 6.216 | 0 | +0.18(+2.92%) |
Jun 05, 2013 | 6.040 | 6.116 | 6.040 | 6.040 | 0 | -0.09(-1.51%) |
Jun 04, 2013 | 5.973 | 6.141 | 5.889 | 6.132 | 0 | +0.21(+3.55%) |
Jun 03, 2013 | 6.074 | 6.258 | 5.889 | 5.922 | 20,288 | -0.08(-1.26%) |
May 31, 2013 | 5.822 | 5.998 | 5.754 | 5.998 | 18,577 | +0.12(+2.00%) |
May 30, 2013 | 5.469 | 5.880 | 5.469 | 5.880 | 0 | +0.08(+1.45%) |
May 29, 2013 | 5.536 | 5.956 | 5.536 | 5.796 | 14,488 | +0.26(+4.70%) |
May 28, 2013 | 5.318 | 5.536 | 5.318 | 5.536 | 4,886 | +0.26(+4.90%) |
May 24, 2013 | 5.276 | 5.410 | 5.276 | 5.277 | 0 | -0.13(-2.45%) |
May 23, 2013 | 5.360 | 5.410 | 5.360 | 5.410 | 0 | +0.02(+0.31%) |
May 22, 2013 | 5.402 | 5.402 | 5.393 | 5.393 | 0 | -0.02(-0.31%) |
May 21, 2013 | 5.368 | 5.410 | 5.368 | 5.410 | 0 | +0.14(+2.61%) |
May 20, 2013 | 5.418 | 5.418 | 5.272 | 5.272 | 0 | -0.05(-0.85%) |
May 17, 2013 | 5.318 | 5.318 | 5.318 | 5.318 | 0 | +0.05(+0.96%) |
May 16, 2013 | 5.418 | 5.418 | 5.267 | 5.267 | 2,261 | -0.14(-2.68%) |
May 15, 2013 | 5.259 | 5.418 | 5.259 | 5.412 | 0 | -0.02(-0.45%) |
May 13, 2013 | 5.351 | 5.436 | 5.292 | 5.436 | 0 | +0.09(+1.59%) |
May 10, 2013 | 5.376 | 5.376 | 5.301 | 5.351 | 0 | -0.14(-2.51%) |
May 09, 2013 | 5.531 | 5.535 | 5.489 | 5.489 | 0 | -0.05(-0.85%) |
May 08, 2013 | 5.536 | 5.536 | 5.292 | 5.536 | 0 | +0.00(+0.00%) |
May 07, 2013 | 5.460 | 5.536 | 5.250 | 5.536 | 0 | +0.04(+0.76%) |
May 06, 2013 | 5.259 | 5.494 | 5.259 | 5.494 | 0 | +0.24(+4.47%) |
May 03, 2013 | 5.351 | 5.444 | 5.259 | 5.259 | 0 | -0.18(-3.40%) |
May 02, 2013 | 5.528 | 5.528 | 5.343 | 5.444 | 0 | -0.03(-0.46%) |