Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.775 | 5.775 | 5.735 | 5.750 | 45,034 | +0.01(+0.19%) |
Jul 30, 2013 | 5.746 | 5.793 | 5.736 | 5.739 | 24,790 | -0.01(-0.25%) |
Jul 29, 2013 | 5.768 | 5.782 | 5.677 | 5.753 | 50,481 | +0.00(+0.06%) |
Jul 26, 2013 | 5.783 | 5.790 | 5.750 | 5.750 | 42,720 | -0.04(-0.75%) |
Jul 25, 2013 | 5.753 | 5.815 | 5.750 | 5.793 | 36,578 | +0.01(+0.25%) |
Jul 24, 2013 | 5.837 | 5.841 | 5.746 | 5.779 | 46,431 | -0.02(-0.38%) |
Jul 23, 2013 | 5.874 | 5.877 | 5.779 | 5.801 | 72,830 | -0.00(-0.06%) |
Jul 22, 2013 | 5.797 | 5.829 | 5.779 | 5.804 | 52,068 | +0.03(+0.44%) |
Jul 19, 2013 | 5.783 | 5.844 | 5.764 | 5.779 | 36,523 | -0.00(-0.06%) |
Jul 18, 2013 | 5.801 | 5.852 | 5.775 | 5.783 | 72,917 | -0.05(-0.87%) |
Jul 17, 2013 | 5.855 | 5.863 | 5.786 | 5.834 | 37,344 | +0.03(+0.44%) |
Jul 16, 2013 | 5.837 | 5.855 | 5.713 | 5.808 | 49,749 | +0.01(+0.19%) |
Jul 15, 2013 | 5.826 | 5.885 | 5.797 | 5.797 | 108,684 | -0.05(-0.87%) |
Jul 12, 2013 | 5.866 | 5.892 | 5.808 | 5.848 | 43,241 | -0.02(-0.31%) |
Jul 11, 2013 | 5.895 | 5.895 | 5.797 | 5.866 | 63,276 | +0.07(+1.26%) |
Jul 10, 2013 | 5.801 | 5.837 | 5.732 | 5.793 | 71,713 | +0.02(+0.32%) |
Jul 09, 2013 | 5.855 | 5.848 | 5.764 | 5.775 | 64,629 | -0.00(-0.06%) |
Jul 08, 2013 | 5.826 | 5.943 | 5.717 | 5.779 | 170,942 | +0.00(+0.06%) |
Jul 05, 2013 | 5.804 | 5.804 | 5.640 | 5.775 | 49,751 | +0.02(+0.38%) |
Jul 03, 2013 | 5.666 | 5.757 | 5.666 | 5.753 | 31,081 | +0.09(+1.54%) |
Jul 02, 2013 | 5.775 | 5.775 | 5.648 | 5.666 | 32,299 | -0.12(-2.14%) |
Jul 01, 2013 | 5.691 | 5.790 | 5.622 | 5.790 | 33,331 | +0.15(+2.65%) |
Jun 28, 2013 | 5.662 | 5.691 | 5.612 | 5.640 | 52,779 | +0.00(+0.06%) |
Jun 27, 2013 | 5.691 | 5.691 | 5.604 | 5.637 | 64,226 | -0.04(-0.77%) |
Jun 26, 2013 | 5.670 | 5.684 | 5.608 | 5.681 | 34,380 | +0.08(+1.37%) |
Jun 25, 2013 | 5.527 | 5.622 | 5.509 | 5.604 | 44,496 | +0.15(+2.74%) |
Jun 24, 2013 | 5.575 | 5.648 | 5.444 | 5.455 | 134,410 | -0.23(-3.98%) |
Jun 21, 2013 | 5.695 | 5.748 | 5.652 | 5.681 | 53,865 | +0.03(+0.52%) |
Jun 20, 2013 | 5.841 | 5.844 | 5.648 | 5.651 | 95,038 | -0.21(-3.54%) |
Jun 19, 2013 | 5.954 | 5.979 | 5.859 | 5.859 | 60,633 | -0.07(-1.11%) |
Jun 18, 2013 | 5.928 | 5.972 | 5.886 | 5.925 | 40,008 | +0.03(+0.43%) |
Jun 17, 2013 | 5.801 | 5.928 | 5.801 | 5.899 | 99,531 | +0.16(+2.86%) |
Jun 14, 2013 | 5.706 | 5.779 | 5.666 | 5.735 | 34,185 | +0.05(+0.83%) |
Jun 13, 2013 | 5.619 | 5.688 | 5.593 | 5.688 | 30,167 | +0.10(+1.76%) |
Jun 12, 2013 | 5.746 | 5.746 | 5.586 | 5.589 | 53,561 | -0.11(-1.92%) |
Jun 11, 2013 | 5.629 | 5.750 | 5.604 | 5.699 | 79,430 | +0.04(+0.71%) |
Jun 10, 2013 | 5.779 | 5.779 | 5.589 | 5.659 | 97,316 | -0.08(-1.46%) |
Jun 07, 2013 | 5.640 | 5.746 | 5.640 | 5.742 | 81,911 | +0.15(+2.67%) |
Jun 06, 2013 | 5.735 | 5.746 | 5.564 | 5.593 | 131,139 | -0.12(-2.04%) |
Jun 05, 2013 | 5.830 | 5.870 | 5.690 | 5.710 | 49,117 | -0.12(-2.12%) |
Jun 04, 2013 | 5.870 | 5.885 | 5.830 | 5.834 | 60,856 | -0.05(-0.87%) |
Jun 03, 2013 | 5.775 | 5.885 | 5.651 | 5.885 | 152,713 | +0.15(+2.54%) |
May 31, 2013 | 5.939 | 5.983 | 5.702 | 5.739 | 176,480 | -0.17(-2.96%) |
May 30, 2013 | 5.932 | 5.949 | 5.897 | 5.914 | 53,610 | +0.01(+0.12%) |
May 29, 2013 | 5.972 | 5.977 | 5.853 | 5.906 | 102,237 | -0.05(-0.92%) |
May 28, 2013 | 6.005 | 6.012 | 5.921 | 5.961 | 191,652 | +0.05(+0.93%) |
May 24, 2013 | 5.954 | 5.972 | 5.903 | 5.906 | 85,753 | -0.01(-0.12%) |
May 23, 2013 | 6.121 | 6.121 | 5.826 | 5.914 | 298,176 | -0.20(-3.28%) |
May 22, 2013 | 6.132 | 6.176 | 6.103 | 6.114 | 149,036 | +0.02(+0.30%) |
May 21, 2013 | 6.067 | 6.174 | 6.046 | 6.096 | 72,574 | +0.04(+0.59%) |
May 20, 2013 | 6.153 | 6.185 | 6.042 | 6.060 | 118,026 | -0.07(-1.22%) |
May 17, 2013 | 6.092 | 6.135 | 6.042 | 6.135 | 55,057 | +0.09(+1.42%) |
May 16, 2013 | 6.046 | 6.085 | 6.017 | 6.049 | 86,284 | +0.02(+0.30%) |
May 15, 2013 | 6.064 | 6.064 | 6.014 | 6.032 | 74,790 | +0.02(+0.42%) |
May 13, 2013 | 6.021 | 6.037 | 5.978 | 6.007 | 72,972 | +0.02(+0.30%) |
May 10, 2013 | 6.000 | 6.000 | 5.964 | 5.989 | 109,935 | -0.01(-0.24%) |
May 09, 2013 | 6.035 | 6.039 | 5.971 | 6.003 | 33,922 | -0.04(-0.59%) |
May 08, 2013 | 6.060 | 6.060 | 5.953 | 6.039 | 89,167 | -0.04(-0.59%) |
May 07, 2013 | 6.099 | 6.124 | 6.003 | 6.074 | 129,923 | -0.06(-0.99%) |
May 06, 2013 | 6.189 | 6.189 | 6.089 | 6.135 | 54,903 | -0.04(-0.64%) |
May 03, 2013 | 6.199 | 6.185 | 6.092 | 6.174 | 48,503 | +0.01(+0.23%) |
May 02, 2013 | 6.135 | 6.160 | 6.064 | 6.160 | 91,736 | +0.00(+0.06%) |