Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.026 | 6.071 | 5.984 | 6.067 | 596,015 | +0.02(+0.27%) |
Jul 30, 2013 | 6.046 | 6.075 | 6.009 | 6.050 | 595,100 | -0.02(-0.34%) |
Jul 29, 2013 | 6.046 | 6.079 | 6.034 | 6.071 | 455,858 | -0.01(-0.14%) |
Jul 26, 2013 | 6.005 | 6.079 | 5.992 | 6.079 | 599,650 | +0.10(+1.59%) |
Jul 25, 2013 | 6.021 | 6.030 | 5.963 | 5.984 | 461,538 | -0.04(-0.62%) |
Jul 24, 2013 | 6.017 | 6.055 | 5.976 | 6.021 | 535,623 | -0.04(-0.68%) |
Jul 23, 2013 | 6.026 | 6.071 | 6.009 | 6.063 | 363,476 | +0.01(+0.21%) |
Jul 22, 2013 | 5.990 | 6.050 | 5.976 | 6.050 | 602,011 | +0.07(+1.11%) |
Jul 19, 2013 | 6.001 | 6.013 | 5.976 | 5.984 | 346,680 | -0.00(-0.07%) |
Jul 18, 2013 | 5.955 | 5.992 | 5.955 | 5.988 | 437,521 | +0.02(+0.42%) |
Jul 17, 2013 | 5.951 | 5.968 | 5.930 | 5.963 | 341,425 | +0.05(+0.77%) |
Jul 16, 2013 | 5.943 | 5.972 | 5.905 | 5.918 | 423,929 | -0.04(-0.63%) |
Jul 15, 2013 | 5.955 | 5.980 | 5.947 | 5.955 | 413,543 | +0.01(+0.14%) |
Jul 12, 2013 | 5.939 | 5.988 | 5.918 | 5.947 | 441,976 | -0.02(-0.42%) |
Jul 11, 2013 | 5.905 | 5.972 | 5.897 | 5.972 | 733,458 | +0.12(+2.12%) |
Jul 10, 2013 | 5.744 | 5.864 | 5.744 | 5.847 | 521,905 | +0.07(+1.22%) |
Jul 09, 2013 | 5.748 | 5.794 | 5.707 | 5.777 | 1,156,566 | +0.01(+0.22%) |
Jul 08, 2013 | 5.810 | 5.918 | 5.752 | 5.765 | 903,775 | -0.05(-0.78%) |
Jul 05, 2013 | 6.009 | 6.009 | 5.790 | 5.810 | 1,189,798 | -0.21(-3.51%) |
Jul 03, 2013 | 6.063 | 6.075 | 5.934 | 6.021 | 493,830 | -0.08(-1.36%) |
Jul 02, 2013 | 6.137 | 6.170 | 6.051 | 6.104 | 485,328 | -0.04(-0.67%) |
Jul 01, 2013 | 6.182 | 6.252 | 6.051 | 6.145 | 905,083 | -0.04(-0.60%) |
Jun 28, 2013 | 6.088 | 6.182 | 6.026 | 6.182 | 608,460 | +0.10(+1.62%) |
Jun 27, 2013 | 6.010 | 6.088 | 6.006 | 6.084 | 530,848 | +0.09(+1.58%) |
Jun 26, 2013 | 5.903 | 6.006 | 5.862 | 5.989 | 833,696 | +0.07(+1.18%) |
Jun 25, 2013 | 5.853 | 5.943 | 5.763 | 5.919 | 796,688 | +0.07(+1.12%) |
Jun 24, 2013 | 5.849 | 5.911 | 5.644 | 5.853 | 1,989,994 | -0.08(-1.32%) |
Jun 21, 2013 | 5.808 | 5.952 | 5.783 | 5.931 | 998,607 | +0.10(+1.76%) |
Jun 20, 2013 | 5.915 | 5.915 | 5.783 | 5.829 | 1,193,641 | -0.16(-2.61%) |
Jun 19, 2013 | 6.030 | 6.051 | 5.985 | 5.985 | 600,781 | -0.07(-1.15%) |
Jun 18, 2013 | 6.137 | 6.141 | 6.047 | 6.055 | 717,378 | -0.07(-1.08%) |
Jun 17, 2013 | 6.080 | 6.149 | 6.071 | 6.121 | 790,491 | +0.05(+0.88%) |
Jun 14, 2013 | 6.038 | 6.088 | 6.034 | 6.067 | 591,973 | +0.00(+0.07%) |
Jun 13, 2013 | 5.878 | 6.108 | 5.808 | 6.063 | 1,417,980 | +0.16(+2.72%) |
Jun 12, 2013 | 5.882 | 5.936 | 5.862 | 5.903 | 1,325,949 | +0.02(+0.28%) |
Jun 11, 2013 | 5.956 | 5.964 | 5.862 | 5.886 | 1,823,377 | -0.15(-2.52%) |
Jun 10, 2013 | 6.211 | 6.235 | 6.030 | 6.038 | 1,898,318 | -0.21(-3.36%) |
Jun 07, 2013 | 6.368 | 6.392 | 6.236 | 6.248 | 707,634 | -0.09(-1.36%) |
Jun 06, 2013 | 6.256 | 6.351 | 6.252 | 6.335 | 543,414 | +0.04(+0.65%) |
Jun 05, 2013 | 6.289 | 6.392 | 6.285 | 6.293 | 660,423 | -0.02(-0.33%) |
Jun 04, 2013 | 6.163 | 6.355 | 6.151 | 6.314 | 1,580,227 | +0.12(+1.91%) |
Jun 03, 2013 | 6.416 | 6.416 | 6.191 | 6.196 | 2,584,268 | -0.27(-4.17%) |
May 31, 2013 | 6.702 | 6.731 | 6.445 | 6.465 | 1,390,365 | -0.25(-3.65%) |
May 30, 2013 | 6.653 | 6.743 | 6.650 | 6.710 | 383,588 | +0.05(+0.74%) |
May 29, 2013 | 6.804 | 6.809 | 6.641 | 6.661 | 896,359 | -0.15(-2.16%) |
May 28, 2013 | 6.866 | 6.886 | 6.804 | 6.809 | 699,582 | -0.05(-0.72%) |
May 24, 2013 | 6.878 | 6.878 | 6.825 | 6.858 | 428,251 | -0.05(-0.71%) |
May 23, 2013 | 6.853 | 6.923 | 6.845 | 6.907 | 402,957 | +0.01(+0.12%) |
May 22, 2013 | 6.935 | 6.960 | 6.886 | 6.898 | 315,962 | -0.04(-0.53%) |
May 21, 2013 | 6.919 | 6.947 | 6.911 | 6.935 | 370,543 | +0.00(+0.06%) |
May 20, 2013 | 6.890 | 6.939 | 6.890 | 6.931 | 442,140 | +0.02(+0.24%) |
May 17, 2013 | 6.939 | 6.947 | 6.892 | 6.915 | 346,602 | -0.02(-0.35%) |
May 16, 2013 | 6.878 | 6.943 | 6.874 | 6.939 | 479,649 | +0.07(+1.01%) |
May 15, 2013 | 6.853 | 6.886 | 6.853 | 6.870 | 341,376 | +0.01(+0.12%) |
May 13, 2013 | 6.853 | 6.874 | 6.825 | 6.862 | 352,184 | +0.01(+0.12%) |
May 10, 2013 | 6.845 | 6.903 | 6.829 | 6.853 | 414,287 | +0.02(+0.35%) |
May 09, 2013 | 6.825 | 6.878 | 6.817 | 6.829 | 333,563 | +0.00(+0.07%) |
May 08, 2013 | 6.788 | 6.837 | 6.788 | 6.825 | 347,189 | +0.02(+0.36%) |
May 07, 2013 | 6.772 | 6.824 | 6.755 | 6.800 | 259,580 | +0.03(+0.42%) |
May 06, 2013 | 6.788 | 6.841 | 6.772 | 6.772 | 505,518 | +0.00(+0.00%) |
May 03, 2013 | 6.809 | 6.792 | 6.755 | 6.772 | 415,735 | -0.02(-0.24%) |
May 02, 2013 | 6.796 | 6.829 | 6.784 | 6.788 | 345,731 | -0.01(-0.18%) |