Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.493 | 5.523 | 5.439 | 5.483 | 8,794,722 | -0.03(-0.55%) |
Jul 30, 2013 | 5.645 | 5.650 | 5.476 | 5.513 | 12,037,785 | -0.20(-3.54%) |
Jul 29, 2013 | 5.700 | 5.772 | 5.690 | 5.715 | 7,808,043 | -0.01(-0.23%) |
Jul 26, 2013 | 5.827 | 5.827 | 5.642 | 5.729 | 14,427,572 | -0.12(-2.09%) |
Jul 25, 2013 | 5.772 | 5.874 | 5.737 | 5.851 | 8,577,611 | +0.05(+0.87%) |
Jul 24, 2013 | 5.854 | 5.862 | 5.744 | 5.801 | 20,147,316 | -0.14(-2.34%) |
Jul 23, 2013 | 6.087 | 6.087 | 5.928 | 5.939 | 16,706,471 | -0.10(-1.69%) |
Jul 22, 2013 | 6.003 | 6.073 | 5.985 | 6.041 | 7,369,815 | +0.06(+0.98%) |
Jul 19, 2013 | 5.980 | 5.993 | 5.906 | 5.983 | 8,116,694 | -0.09(-1.49%) |
Jul 18, 2013 | 6.013 | 6.147 | 6.010 | 6.073 | 5,965,541 | +0.09(+1.45%) |
Jul 17, 2013 | 6.036 | 6.045 | 5.921 | 5.986 | 13,645,975 | -0.11(-1.86%) |
Jul 16, 2013 | 6.187 | 6.189 | 6.018 | 6.100 | 12,816,183 | -0.25(-3.93%) |
Jul 15, 2013 | 6.426 | 6.455 | 6.332 | 6.349 | 7,587,673 | -0.07(-1.15%) |
Jul 12, 2013 | 6.478 | 6.481 | 6.389 | 6.423 | 5,233,011 | -0.09(-1.34%) |
Jul 11, 2013 | 6.329 | 6.520 | 6.324 | 6.510 | 9,103,247 | +0.33(+5.27%) |
Jul 10, 2013 | 6.229 | 6.245 | 6.169 | 6.184 | 6,448,334 | -0.05(-0.73%) |
Jul 09, 2013 | 6.215 | 6.284 | 6.187 | 6.229 | 6,824,156 | +0.07(+1.06%) |
Jul 08, 2013 | 6.135 | 6.170 | 6.103 | 6.164 | 12,357,873 | -0.00(-0.05%) |
Jul 05, 2013 | 6.252 | 6.261 | 6.125 | 6.167 | 17,151,234 | -0.06(-0.91%) |
Jul 03, 2013 | 6.285 | 6.339 | 6.220 | 6.224 | 9,971,906 | -0.18(-2.77%) |
Jul 02, 2013 | 6.521 | 6.567 | 6.373 | 6.401 | 8,471,764 | -0.12(-1.77%) |
Jul 01, 2013 | 6.411 | 6.545 | 6.409 | 6.516 | 7,369,074 | +0.12(+1.86%) |
Jun 28, 2013 | 6.396 | 6.466 | 6.292 | 6.398 | 12,196,663 | +0.16(+2.57%) |
Jun 27, 2013 | 6.301 | 6.334 | 6.147 | 6.237 | 15,902,347 | -0.02(-0.35%) |
Jun 26, 2013 | 6.269 | 6.340 | 6.230 | 6.259 | 11,264,940 | -0.10(-1.55%) |
Jun 25, 2013 | 6.316 | 6.398 | 6.280 | 6.358 | 5,399,841 | +0.10(+1.66%) |
Jun 24, 2013 | 6.319 | 6.321 | 6.204 | 6.254 | 6,995,285 | -0.10(-1.63%) |
Jun 21, 2013 | 6.428 | 6.428 | 6.306 | 6.358 | 8,312,114 | +0.04(+0.66%) |
Jun 20, 2013 | 6.458 | 6.475 | 6.264 | 6.316 | 15,881,457 | -0.37(-5.53%) |
Jun 19, 2013 | 6.816 | 6.838 | 6.679 | 6.685 | 7,207,947 | -0.14(-2.08%) |
Jun 18, 2013 | 6.866 | 6.866 | 6.818 | 6.828 | 7,137,859 | -0.15(-2.13%) |
Jun 17, 2013 | 6.948 | 7.050 | 6.943 | 6.976 | 6,015,954 | +0.12(+1.68%) |
Jun 14, 2013 | 6.956 | 7.025 | 6.859 | 6.861 | 8,655,687 | +0.07(+1.06%) |
Jun 13, 2013 | 6.746 | 6.826 | 6.726 | 6.789 | 8,402,058 | +0.01(+0.12%) |
Jun 12, 2013 | 6.888 | 6.940 | 6.767 | 6.781 | 6,852,100 | -0.01(-0.07%) |
Jun 11, 2013 | 6.898 | 6.899 | 6.752 | 6.786 | 16,803,398 | -0.39(-5.48%) |
Jun 10, 2013 | 7.206 | 7.207 | 7.124 | 7.179 | 7,462,055 | -0.22(-3.01%) |
Jun 07, 2013 | 7.309 | 7.428 | 7.294 | 7.401 | 4,375,927 | +0.04(+0.52%) |
Jun 06, 2013 | 7.286 | 7.366 | 7.281 | 7.363 | 3,521,407 | +0.15(+2.02%) |
Jun 05, 2013 | 7.294 | 7.369 | 7.216 | 7.217 | 4,413,437 | -0.13(-1.71%) |
Jun 04, 2013 | 7.359 | 7.405 | 7.326 | 7.343 | 4,289,182 | -0.04(-0.48%) |
Jun 03, 2013 | 7.523 | 7.555 | 7.293 | 7.378 | 6,640,460 | -0.14(-1.91%) |
May 31, 2013 | 7.612 | 7.632 | 7.488 | 7.522 | 13,693,416 | -0.32(-4.05%) |
May 30, 2013 | 7.758 | 7.865 | 7.758 | 7.839 | 8,807,648 | +0.01(+0.15%) |
May 29, 2013 | 7.841 | 7.873 | 7.763 | 7.828 | 8,619,516 | -0.06(-0.75%) |
May 28, 2013 | 7.770 | 7.903 | 7.717 | 7.887 | 5,685,170 | +0.24(+3.10%) |
May 24, 2013 | 7.704 | 7.704 | 7.587 | 7.649 | 6,234,467 | +0.03(+0.41%) |
May 23, 2013 | 7.526 | 7.620 | 7.503 | 7.618 | 5,824,923 | -0.09(-1.22%) |
May 22, 2013 | 7.763 | 7.814 | 7.666 | 7.712 | 3,140,344 | -0.03(-0.40%) |
May 21, 2013 | 7.824 | 7.874 | 7.733 | 7.743 | 5,287,959 | -0.13(-1.63%) |
May 20, 2013 | 7.953 | 7.953 | 7.849 | 7.872 | 7,512,692 | -0.11(-1.36%) |
May 17, 2013 | 7.963 | 7.989 | 7.905 | 7.981 | 4,507,329 | +0.06(+0.79%) |
May 16, 2013 | 7.923 | 7.956 | 7.869 | 7.918 | 4,617,735 | +0.02(+0.25%) |
May 15, 2013 | 7.869 | 7.958 | 7.848 | 7.898 | 7,286,635 | +0.23(+2.99%) |
May 13, 2013 | 7.689 | 7.709 | 7.663 | 7.669 | 7,248,618 | -0.08(-1.06%) |
May 10, 2013 | 7.773 | 7.790 | 7.711 | 7.752 | 4,863,656 | +0.00(+0.00%) |
May 09, 2013 | 7.776 | 7.809 | 7.677 | 7.752 | 4,766,092 | -0.08(-1.01%) |
May 08, 2013 | 7.786 | 7.875 | 7.771 | 7.831 | 7,428,964 | -0.02(-0.27%) |
May 07, 2013 | 7.752 | 7.874 | 7.727 | 7.852 | 8,332,121 | +0.20(+2.59%) |
May 06, 2013 | 7.489 | 7.727 | 7.481 | 7.654 | 6,085,189 | +0.22(+2.90%) |
May 03, 2013 | 7.486 | 7.697 | 7.423 | 7.438 | 7,846,603 | -0.26(-3.36%) |
May 02, 2013 | 7.646 | 7.710 | 7.646 | 7.697 | 4,777,824 | +0.06(+0.80%) |