Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.153 | 6.153 | 5.941 | 6.029 | 0 | -0.11(-1.73%) |
Jul 30, 2013 | 6.048 | 6.179 | 5.959 | 6.135 | 0 | +0.18(+2.96%) |
Jul 29, 2013 | 6.012 | 6.179 | 5.951 | 5.959 | 0 | -0.02(-0.30%) |
Jul 26, 2013 | 5.976 | 6.020 | 5.923 | 5.976 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 5.835 | 6.003 | 5.791 | 5.976 | 0 | +0.09(+1.50%) |
Jul 24, 2013 | 5.897 | 5.897 | 5.756 | 5.888 | 0 | -0.01(-0.15%) |
Jul 23, 2013 | 5.826 | 5.897 | 5.782 | 5.897 | 0 | +0.11(+1.83%) |
Jul 22, 2013 | 5.870 | 5.897 | 5.791 | 5.791 | 0 | -0.11(-1.80%) |
Jul 19, 2013 | 5.897 | 5.897 | 5.782 | 5.897 | 0 | +0.09(+1.52%) |
Jul 18, 2013 | 5.782 | 5.879 | 5.782 | 5.809 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 5.817 | 5.826 | 5.764 | 5.809 | 3,389 | +0.02(+0.30%) |
Jul 16, 2013 | 5.826 | 5.826 | 5.791 | 5.791 | 0 | -0.10(-1.65%) |
Jul 15, 2013 | 5.853 | 5.897 | 5.835 | 5.888 | 0 | +0.03(+0.45%) |
Jul 12, 2013 | 5.861 | 5.861 | 5.844 | 5.861 | 0 | -0.04(-0.60%) |
Jul 11, 2013 | 5.932 | 5.959 | 5.817 | 5.897 | 0 | +0.01(+0.15%) |
Jul 10, 2013 | 5.809 | 5.888 | 5.809 | 5.888 | 0 | +0.01(+0.15%) |
Jul 09, 2013 | 5.879 | 5.887 | 5.844 | 5.879 | 0 | +0.02(+0.30%) |
Jul 08, 2013 | 5.809 | 5.888 | 5.703 | 5.861 | 0 | +0.02(+0.30%) |
Jul 05, 2013 | 5.782 | 5.861 | 5.738 | 5.844 | 0 | +0.05(+0.91%) |
Jul 03, 2013 | 5.835 | 5.835 | 5.632 | 5.791 | 0 | -0.05(-0.91%) |
Jul 02, 2013 | 5.914 | 5.914 | 5.738 | 5.844 | 0 | -0.05(-0.90%) |
Jul 01, 2013 | 5.773 | 5.959 | 5.773 | 5.897 | 0 | +0.12(+2.14%) |
Jun 28, 2013 | 5.729 | 5.773 | 5.658 | 5.773 | 20,484 | +0.02(+0.31%) |
Jun 27, 2013 | 5.923 | 5.923 | 5.756 | 5.756 | 0 | -0.12(-2.10%) |
Jun 26, 2013 | 5.941 | 5.958 | 5.764 | 5.879 | 0 | -0.04(-0.75%) |
Jun 25, 2013 | 5.853 | 5.923 | 5.853 | 5.923 | 0 | -0.04(-0.59%) |
Jun 24, 2013 | 5.844 | 5.959 | 5.844 | 5.959 | 0 | +0.08(+1.35%) |
Jun 21, 2013 | 5.826 | 5.959 | 5.826 | 5.879 | 48,284 | +0.11(+1.83%) |
Jun 20, 2013 | 5.817 | 5.826 | 5.738 | 5.773 | 0 | -0.04(-0.61%) |
Jun 19, 2013 | 5.888 | 5.950 | 5.800 | 5.809 | 0 | -0.11(-1.94%) |
Jun 18, 2013 | 5.853 | 5.959 | 5.853 | 5.923 | 0 | +0.04(+0.75%) |
Jun 17, 2013 | 5.897 | 5.959 | 5.821 | 5.879 | 0 | -0.04(-0.60%) |
Jun 14, 2013 | 5.844 | 5.914 | 5.800 | 5.914 | 0 | +0.04(+0.60%) |
Jun 13, 2013 | 5.791 | 5.888 | 5.791 | 5.879 | 15,108 | +0.00(+0.00%) |
Jun 12, 2013 | 5.773 | 5.879 | 5.695 | 5.879 | 15,566 | +0.05(+0.91%) |
Jun 11, 2013 | 5.683 | 5.826 | 5.683 | 5.826 | 0 | +0.04(+0.76%) |
Jun 10, 2013 | 5.879 | 5.879 | 5.764 | 5.782 | 0 | -0.05(-0.91%) |
Jun 07, 2013 | 5.870 | 5.914 | 5.703 | 5.835 | 0 | -0.02(-0.30%) |
Jun 06, 2013 | 5.869 | 5.896 | 5.722 | 5.853 | 0 | +0.11(+2.00%) |
Jun 05, 2013 | 5.844 | 5.844 | 5.614 | 5.738 | 0 | -0.09(-1.52%) |
Jun 04, 2013 | 5.676 | 5.906 | 5.650 | 5.826 | 0 | +0.09(+1.54%) |
Jun 03, 2013 | 5.844 | 5.914 | 5.632 | 5.738 | 16,862 | -0.05(-0.91%) |
May 31, 2013 | 5.959 | 5.959 | 5.736 | 5.791 | 9,651 | -0.13(-2.24%) |
May 30, 2013 | 5.641 | 5.959 | 5.640 | 5.923 | 0 | +0.32(+5.67%) |
May 29, 2013 | 5.535 | 5.650 | 5.535 | 5.605 | 1,911 | +0.02(+0.32%) |
May 28, 2013 | 5.482 | 5.676 | 5.482 | 5.588 | 48,527 | +0.11(+1.93%) |
May 24, 2013 | 5.429 | 5.511 | 5.429 | 5.482 | 0 | +0.04(+0.65%) |
May 23, 2013 | 5.464 | 5.464 | 5.411 | 5.447 | 0 | +0.04(+0.65%) |
May 22, 2013 | 5.482 | 5.526 | 5.402 | 5.411 | 0 | -0.04(-0.81%) |
May 21, 2013 | 5.526 | 5.526 | 5.314 | 5.455 | 0 | -0.04(-0.64%) |
May 20, 2013 | 5.491 | 5.500 | 5.491 | 5.491 | 0 | -0.04(-0.80%) |
May 17, 2013 | 5.500 | 5.535 | 5.421 | 5.535 | 0 | +0.05(+0.96%) |
May 16, 2013 | 5.403 | 5.500 | 5.315 | 5.482 | 54,964 | +0.01(+0.16%) |
May 15, 2013 | 5.315 | 5.473 | 5.315 | 5.473 | 0 | +0.04(+0.81%) |
May 13, 2013 | 5.429 | 5.429 | 5.429 | 5.429 | 0 | -0.01(-0.16%) |
May 10, 2013 | 5.429 | 5.438 | 5.359 | 5.438 | 0 | +0.02(+0.32%) |
May 09, 2013 | 5.386 | 5.421 | 5.386 | 5.421 | 0 | +0.02(+0.33%) |
May 08, 2013 | 5.438 | 5.451 | 5.315 | 5.403 | 0 | +0.04(+0.65%) |
May 07, 2013 | 5.333 | 5.438 | 5.271 | 5.368 | 0 | -0.04(-0.65%) |
May 06, 2013 | 5.386 | 5.447 | 5.289 | 5.403 | 0 | +0.03(+0.49%) |
May 03, 2013 | 5.447 | 5.445 | 5.377 | 5.377 | 0 | +0.06(+1.16%) |
May 02, 2013 | 5.403 | 5.403 | 5.315 | 5.315 | 0 | -0.09(-1.63%) |