Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.300 | 6.360 | 6.180 | 6.230 | 194,747 | -0.05(-0.80%) |
Jul 30, 2013 | 6.330 | 6.410 | 6.250 | 6.280 | 135,579 | -0.01(-0.16%) |
Jul 29, 2013 | 6.360 | 6.390 | 6.290 | 6.290 | 248,876 | -0.07(-1.10%) |
Jul 26, 2013 | 6.450 | 6.490 | 6.250 | 6.360 | 138,595 | -0.12(-1.85%) |
Jul 25, 2013 | 6.320 | 6.530 | 6.320 | 6.480 | 164,698 | +0.15(+2.37%) |
Jul 24, 2013 | 6.450 | 6.450 | 6.250 | 6.330 | 194,187 | -0.10(-1.56%) |
Jul 23, 2013 | 6.540 | 6.550 | 6.410 | 6.430 | 120,815 | -0.13(-1.98%) |
Jul 22, 2013 | 6.500 | 6.580 | 6.440 | 6.560 | 120,786 | +0.00(+0.00%) |
Jul 19, 2013 | 6.700 | 6.720 | 6.450 | 6.560 | 187,376 | -0.14(-2.09%) |
Jul 18, 2013 | 6.690 | 6.720 | 6.620 | 6.700 | 67,086 | -0.02(-0.30%) |
Jul 17, 2013 | 6.740 | 6.801 | 6.680 | 6.720 | 88,485 | +0.04(+0.60%) |
Jul 16, 2013 | 6.650 | 6.750 | 6.620 | 6.680 | 193,260 | -0.02(-0.30%) |
Jul 15, 2013 | 6.690 | 6.730 | 6.678 | 6.700 | 188,400 | +0.04(+0.60%) |
Jul 12, 2013 | 6.660 | 6.760 | 6.640 | 6.660 | 96,055 | -0.02(-0.30%) |
Jul 11, 2013 | 6.810 | 6.870 | 6.620 | 6.680 | 199,108 | -0.01(-0.15%) |
Jul 10, 2013 | 6.700 | 6.760 | 6.640 | 6.690 | 204,112 | +0.02(+0.30%) |
Jul 09, 2013 | 6.730 | 6.780 | 6.650 | 6.670 | 276,086 | +0.00(+0.00%) |
Jul 08, 2013 | 6.600 | 6.700 | 6.600 | 6.670 | 198,936 | +0.08(+1.21%) |
Jul 05, 2013 | 6.450 | 6.670 | 6.380 | 6.590 | 246,712 | +0.19(+2.97%) |
Jul 03, 2013 | 6.360 | 6.400 | 6.360 | 6.400 | 63,085 | +0.02(+0.31%) |
Jul 02, 2013 | 6.360 | 6.450 | 6.310 | 6.380 | 169,437 | -0.02(-0.31%) |
Jul 01, 2013 | 6.310 | 6.500 | 6.310 | 6.400 | 299,041 | +0.05(+0.79%) |
Jun 28, 2013 | 6.240 | 6.380 | 6.240 | 6.350 | 336,830 | +0.11(+1.76%) |
Jun 27, 2013 | 6.250 | 6.250 | 6.180 | 6.240 | 217,090 | -0.01(-0.16%) |
Jun 26, 2013 | 6.310 | 6.310 | 6.140 | 6.250 | 287,155 | +0.00(+0.00%) |
Jun 25, 2013 | 6.160 | 6.290 | 6.040 | 6.250 | 185,138 | +0.14(+2.29%) |
Jun 24, 2013 | 6.360 | 6.460 | 5.960 | 6.110 | 275,870 | -0.11(-1.77%) |
Jun 21, 2013 | 6.200 | 6.350 | 6.170 | 6.220 | 356,611 | +0.06(+0.97%) |
Jun 20, 2013 | 6.170 | 6.200 | 6.090 | 6.160 | 252,369 | -0.06(-0.96%) |
Jun 19, 2013 | 6.140 | 6.270 | 6.100 | 6.220 | 226,523 | +0.06(+0.97%) |
Jun 18, 2013 | 5.890 | 6.320 | 5.860 | 6.160 | 809,560 | +0.31(+5.30%) |
Jun 17, 2013 | 5.650 | 5.860 | 5.610 | 5.850 | 393,120 | +0.27(+4.84%) |
Jun 14, 2013 | 5.550 | 5.640 | 5.450 | 5.580 | 455,345 | +0.03(+0.54%) |
Jun 13, 2013 | 5.490 | 5.580 | 5.400 | 5.550 | 135,611 | +0.05(+0.91%) |
Jun 12, 2013 | 5.580 | 5.590 | 5.500 | 5.500 | 92,480 | -0.04(-0.72%) |
Jun 11, 2013 | 5.660 | 5.660 | 5.520 | 5.540 | 98,487 | -0.12(-2.12%) |
Jun 10, 2013 | 5.660 | 5.690 | 5.590 | 5.660 | 275,228 | -0.03(-0.53%) |
Jun 07, 2013 | 5.670 | 5.750 | 5.580 | 5.690 | 123,201 | +0.07(+1.25%) |
Jun 06, 2013 | 5.490 | 5.640 | 5.400 | 5.620 | 121,274 | +0.10(+1.81%) |
Jun 05, 2013 | 5.740 | 5.800 | 5.450 | 5.520 | 193,877 | -0.19(-3.33%) |
Jun 04, 2013 | 5.780 | 5.870 | 5.590 | 5.710 | 130,569 | -0.04(-0.70%) |
Jun 03, 2013 | 5.550 | 5.790 | 5.470 | 5.750 | 385,908 | +0.20(+3.60%) |
May 31, 2013 | 5.620 | 5.670 | 5.510 | 5.550 | 208,906 | -0.07(-1.25%) |
May 30, 2013 | 5.750 | 5.760 | 5.600 | 5.620 | 489,148 | -0.10(-1.75%) |
May 29, 2013 | 5.650 | 5.860 | 5.650 | 5.720 | 236,152 | +0.07(+1.24%) |
May 28, 2013 | 5.380 | 5.840 | 5.350 | 5.650 | 862,549 | +0.35(+6.60%) |
May 24, 2013 | 5.300 | 5.460 | 5.140 | 5.300 | 602,738 | +0.27(+5.37%) |
May 23, 2013 | 4.730 | 5.030 | 4.700 | 5.030 | 214,262 | +0.23(+4.79%) |
May 22, 2013 | 4.880 | 4.900 | 4.760 | 4.800 | 100,032 | -0.06(-1.23%) |
May 21, 2013 | 4.710 | 4.900 | 4.710 | 4.860 | 114,243 | +0.13(+2.75%) |
May 20, 2013 | 4.730 | 4.750 | 4.700 | 4.730 | 71,411 | +0.02(+0.42%) |
May 17, 2013 | 4.710 | 4.760 | 4.620 | 4.710 | 155,222 | +0.00(+0.00%) |
May 16, 2013 | 4.700 | 4.770 | 4.660 | 4.710 | 119,979 | +0.01(+0.21%) |
May 15, 2013 | 4.590 | 4.720 | 4.590 | 4.700 | 95,377 | +0.13(+2.84%) |
May 13, 2013 | 4.560 | 4.580 | 4.540 | 4.570 | 130,836 | +0.01(+0.22%) |
May 10, 2013 | 4.500 | 4.590 | 4.480 | 4.560 | 91,037 | +0.08(+1.79%) |
May 09, 2013 | 4.430 | 4.510 | 4.420 | 4.480 | 55,775 | +0.04(+0.90%) |
May 08, 2013 | 4.480 | 4.500 | 4.430 | 4.440 | 80,457 | -0.08(-1.77%) |
May 07, 2013 | 4.550 | 4.570 | 4.430 | 4.520 | 96,077 | +0.01(+0.22%) |
May 06, 2013 | 4.440 | 4.600 | 4.370 | 4.510 | 131,461 | +0.09(+2.04%) |
May 03, 2013 | 4.430 | 4.450 | 4.380 | 4.420 | 89,412 | +0.04(+0.91%) |
May 02, 2013 | 5.020 | 5.020 | 4.360 | 4.380 | 58,711 | +0.03(+0.69%) |