Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.825 | 5.861 | 5.759 | 5.765 | 45,920 | -0.04(-0.62%) |
Jul 30, 2013 | 5.879 | 5.879 | 5.711 | 5.801 | 48,737 | -0.05(-0.82%) |
Jul 29, 2013 | 5.873 | 5.927 | 5.807 | 5.849 | 35,482 | -0.02(-0.31%) |
Jul 26, 2013 | 5.717 | 5.873 | 5.705 | 5.867 | 32,546 | +0.10(+1.77%) |
Jul 25, 2013 | 5.532 | 5.807 | 5.532 | 5.765 | 19,740 | +0.21(+3.77%) |
Jul 24, 2013 | 5.598 | 5.598 | 5.532 | 5.556 | 8,710 | -0.04(-0.64%) |
Jul 23, 2013 | 5.592 | 5.604 | 5.556 | 5.592 | 8,476 | -0.04(-0.64%) |
Jul 22, 2013 | 5.508 | 5.634 | 5.508 | 5.628 | 12,724 | +0.06(+1.08%) |
Jul 19, 2013 | 5.598 | 5.622 | 5.538 | 5.568 | 36,618 | -0.05(-0.96%) |
Jul 18, 2013 | 5.681 | 5.705 | 5.568 | 5.622 | 23,583 | -0.03(-0.53%) |
Jul 17, 2013 | 5.681 | 5.693 | 5.592 | 5.652 | 7,546 | +0.01(+0.21%) |
Jul 16, 2013 | 5.580 | 5.681 | 5.556 | 5.640 | 14,719 | +0.04(+0.75%) |
Jul 15, 2013 | 5.574 | 5.598 | 5.526 | 5.598 | 18,761 | +0.02(+0.32%) |
Jul 12, 2013 | 5.658 | 5.658 | 5.508 | 5.580 | 42,591 | -0.08(-1.48%) |
Jul 11, 2013 | 5.777 | 5.795 | 5.610 | 5.664 | 29,914 | -0.08(-1.36%) |
Jul 10, 2013 | 5.801 | 5.801 | 5.687 | 5.741 | 24,450 | -0.07(-1.13%) |
Jul 09, 2013 | 5.687 | 5.807 | 5.634 | 5.807 | 38,735 | +0.11(+2.00%) |
Jul 08, 2013 | 5.687 | 5.705 | 5.508 | 5.693 | 26,239 | -0.01(-0.21%) |
Jul 05, 2013 | 5.670 | 5.711 | 5.598 | 5.705 | 13,915 | +0.11(+1.93%) |
Jul 03, 2013 | 5.604 | 5.634 | 5.526 | 5.598 | 6,457 | -0.01(-0.21%) |
Jul 02, 2013 | 5.604 | 5.693 | 5.595 | 5.610 | 16,598 | -0.06(-1.06%) |
Jul 01, 2013 | 5.681 | 5.771 | 5.628 | 5.670 | 23,035 | +0.04(+0.64%) |
Jun 28, 2013 | 5.664 | 5.765 | 5.598 | 5.634 | 268,645 | -0.05(-0.95%) |
Jun 27, 2013 | 5.664 | 5.693 | 5.646 | 5.687 | 48,992 | +0.04(+0.74%) |
Jun 26, 2013 | 5.670 | 5.670 | 5.646 | 5.646 | 11,132 | +0.00(+0.00%) |
Jun 25, 2013 | 5.652 | 5.670 | 5.598 | 5.646 | 27,842 | +0.05(+0.86%) |
Jun 24, 2013 | 5.628 | 5.628 | 5.532 | 5.598 | 44,885 | -0.03(-0.53%) |
Jun 21, 2013 | 5.664 | 5.670 | 5.580 | 5.628 | 207,661 | -0.01(-0.21%) |
Jun 20, 2013 | 5.699 | 5.711 | 5.628 | 5.640 | 43,640 | -0.13(-2.28%) |
Jun 19, 2013 | 5.837 | 5.855 | 5.735 | 5.771 | 25,957 | -0.07(-1.13%) |
Jun 18, 2013 | 5.777 | 5.867 | 5.687 | 5.837 | 66,026 | +0.01(+0.21%) |
Jun 17, 2013 | 5.681 | 5.837 | 5.658 | 5.825 | 30,839 | +0.17(+2.96%) |
Jun 14, 2013 | 5.693 | 5.705 | 5.658 | 5.658 | 26,424 | -0.07(-1.25%) |
Jun 13, 2013 | 5.658 | 5.741 | 5.628 | 5.729 | 33,381 | +0.09(+1.59%) |
Jun 12, 2013 | 5.699 | 5.699 | 5.634 | 5.640 | 20,937 | -0.05(-0.84%) |
Jun 11, 2013 | 5.622 | 5.717 | 5.538 | 5.687 | 14,972 | +0.03(+0.53%) |
Jun 10, 2013 | 5.664 | 5.717 | 5.580 | 5.658 | 21,009 | -0.11(-1.97%) |
Jun 07, 2013 | 5.705 | 5.783 | 5.670 | 5.771 | 23,130 | +0.11(+1.90%) |
Jun 06, 2013 | 5.669 | 5.705 | 5.628 | 5.664 | 16,624 | +0.03(+0.53%) |
Jun 05, 2013 | 5.687 | 5.687 | 5.628 | 5.634 | 21,816 | -0.07(-1.26%) |
Jun 04, 2013 | 5.747 | 5.784 | 5.665 | 5.705 | 26,205 | -0.05(-0.94%) |
Jun 03, 2013 | 5.771 | 5.897 | 5.610 | 5.759 | 94,729 | -0.02(-0.31%) |
May 31, 2013 | 5.759 | 5.819 | 5.699 | 5.777 | 16,930 | -0.02(-0.41%) |
May 30, 2013 | 5.735 | 5.813 | 5.693 | 5.801 | 24,705 | +0.03(+0.52%) |
May 29, 2013 | 5.843 | 5.849 | 5.741 | 5.771 | 5,450 | -0.09(-1.53%) |
May 28, 2013 | 5.807 | 5.897 | 5.735 | 5.861 | 23,479 | +0.14(+2.41%) |
May 24, 2013 | 5.831 | 5.831 | 5.711 | 5.723 | 16,411 | -0.15(-2.55%) |
May 23, 2013 | 5.747 | 5.909 | 5.747 | 5.873 | 14,112 | +0.09(+1.55%) |
May 22, 2013 | 5.711 | 5.849 | 5.711 | 5.783 | 34,245 | +0.10(+1.68%) |
May 21, 2013 | 5.771 | 5.774 | 5.652 | 5.687 | 15,876 | -0.10(-1.76%) |
May 20, 2013 | 5.813 | 5.963 | 5.747 | 5.789 | 30,936 | -0.04(-0.62%) |
May 17, 2013 | 5.825 | 5.903 | 5.687 | 5.825 | 51,466 | +0.04(+0.72%) |
May 16, 2013 | 5.699 | 5.861 | 5.592 | 5.783 | 47,766 | +0.08(+1.36%) |
May 15, 2013 | 5.699 | 5.759 | 5.628 | 5.705 | 22,684 | +0.14(+2.47%) |
May 13, 2013 | 5.622 | 5.622 | 5.526 | 5.568 | 59,196 | -0.04(-0.75%) |
May 10, 2013 | 5.670 | 5.741 | 5.556 | 5.610 | 32,681 | -0.03(-0.53%) |
May 09, 2013 | 5.729 | 5.801 | 5.634 | 5.640 | 15,352 | -0.13(-2.28%) |
May 08, 2013 | 5.705 | 5.867 | 5.687 | 5.771 | 55,441 | +0.07(+1.26%) |
May 07, 2013 | 5.735 | 5.747 | 5.550 | 5.699 | 29,852 | -0.01(-0.21%) |
May 06, 2013 | 5.777 | 5.827 | 5.664 | 5.711 | 23,633 | +0.01(+0.10%) |
May 03, 2013 | 5.622 | 5.759 | 5.556 | 5.705 | 59,612 | +0.15(+2.69%) |
May 02, 2013 | 5.268 | 5.634 | 5.268 | 5.556 | 63,340 | +0.26(+4.86%) |