Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.530 | 5.572 | 5.485 | 5.569 | 664,451 | +0.02(+0.40%) |
Jul 30, 2013 | 5.544 | 5.547 | 5.513 | 5.547 | 440,092 | -0.13(-2.36%) |
Jul 29, 2013 | 5.689 | 5.703 | 5.667 | 5.681 | 178,539 | -0.10(-1.69%) |
Jul 26, 2013 | 5.742 | 5.779 | 5.709 | 5.779 | 240,245 | -0.00(-0.05%) |
Jul 25, 2013 | 5.717 | 5.784 | 5.714 | 5.781 | 245,651 | +0.05(+0.88%) |
Jul 24, 2013 | 5.779 | 5.809 | 5.723 | 5.731 | 587,849 | -0.06(-1.06%) |
Jul 23, 2013 | 5.779 | 5.804 | 5.765 | 5.793 | 713,827 | +0.02(+0.34%) |
Jul 22, 2013 | 5.709 | 5.776 | 5.709 | 5.773 | 257,186 | +0.04(+0.63%) |
Jul 19, 2013 | 5.686 | 5.745 | 5.686 | 5.737 | 263,308 | +0.00(+0.00%) |
Jul 18, 2013 | 5.720 | 5.770 | 5.687 | 5.737 | 546,934 | +0.04(+0.78%) |
Jul 17, 2013 | 5.686 | 5.714 | 5.653 | 5.692 | 486,549 | -0.01(-0.10%) |
Jul 16, 2013 | 5.639 | 5.698 | 5.606 | 5.698 | 211,502 | +0.04(+0.64%) |
Jul 15, 2013 | 5.619 | 5.673 | 5.619 | 5.661 | 403,589 | +0.06(+1.10%) |
Jul 12, 2013 | 5.580 | 5.608 | 5.578 | 5.600 | 346,819 | +0.06(+1.01%) |
Jul 11, 2013 | 5.494 | 5.555 | 5.494 | 5.544 | 332,784 | +0.16(+3.06%) |
Jul 10, 2013 | 5.388 | 5.415 | 5.352 | 5.379 | 626,315 | -0.04(-0.72%) |
Jul 09, 2013 | 5.396 | 5.444 | 5.374 | 5.418 | 468,806 | +0.04(+0.83%) |
Jul 08, 2013 | 5.229 | 5.391 | 5.229 | 5.374 | 573,750 | +0.04(+0.79%) |
Jul 05, 2013 | 5.363 | 5.368 | 5.304 | 5.332 | 637,319 | +0.01(+0.26%) |
Jul 03, 2013 | 5.351 | 5.360 | 5.307 | 5.318 | 282,497 | -0.11(-2.06%) |
Jul 02, 2013 | 5.393 | 5.455 | 5.382 | 5.430 | 509,518 | +0.00(+0.05%) |
Jul 01, 2013 | 5.418 | 5.455 | 5.393 | 5.427 | 863,448 | +0.08(+1.41%) |
Jun 28, 2013 | 5.354 | 5.365 | 5.326 | 5.351 | 753,368 | +0.08(+1.43%) |
Jun 27, 2013 | 5.198 | 5.301 | 5.192 | 5.276 | 678,715 | +0.12(+2.38%) |
Jun 26, 2013 | 5.114 | 5.159 | 5.097 | 5.153 | 346,468 | -0.03(-0.54%) |
Jun 25, 2013 | 5.123 | 5.204 | 5.123 | 5.181 | 374,337 | +0.08(+1.48%) |
Jun 24, 2013 | 5.078 | 5.139 | 5.042 | 5.106 | 631,312 | -0.05(-0.97%) |
Jun 21, 2013 | 5.128 | 5.218 | 5.117 | 5.156 | 1,744,112 | +0.09(+1.76%) |
Jun 20, 2013 | 5.248 | 5.248 | 5.058 | 5.067 | 1,302,727 | -0.25(-4.72%) |
Jun 19, 2013 | 5.421 | 5.435 | 5.318 | 5.318 | 534,056 | -0.15(-2.71%) |
Jun 18, 2013 | 5.430 | 5.469 | 5.399 | 5.466 | 421,450 | +0.00(+0.00%) |
Jun 17, 2013 | 5.488 | 5.508 | 5.458 | 5.466 | 630,133 | +0.01(+0.15%) |
Jun 14, 2013 | 5.466 | 5.511 | 5.449 | 5.458 | 1,075,223 | +0.03(+0.46%) |
Jun 13, 2013 | 5.374 | 5.446 | 5.374 | 5.432 | 541,299 | +0.03(+0.57%) |
Jun 12, 2013 | 5.494 | 5.507 | 5.402 | 5.402 | 726,458 | -0.08(-1.48%) |
Jun 11, 2013 | 5.522 | 5.529 | 5.463 | 5.483 | 531,333 | -0.15(-2.63%) |
Jun 10, 2013 | 5.675 | 5.678 | 5.611 | 5.631 | 521,447 | -0.08(-1.47%) |
Jun 07, 2013 | 5.717 | 5.723 | 5.684 | 5.714 | 403,048 | -0.04(-0.73%) |
Jun 06, 2013 | 5.731 | 5.762 | 5.700 | 5.756 | 1,215,214 | -0.01(-0.10%) |
Jun 05, 2013 | 5.801 | 5.846 | 5.745 | 5.762 | 938,108 | -0.06(-1.10%) |
Jun 04, 2013 | 5.854 | 5.854 | 5.793 | 5.826 | 430,130 | -0.04(-0.76%) |
Jun 03, 2013 | 5.848 | 5.874 | 5.840 | 5.871 | 1,072,361 | +0.01(+0.14%) |
May 31, 2013 | 5.890 | 5.932 | 5.862 | 5.862 | 983,243 | -0.09(-1.50%) |
May 30, 2013 | 5.954 | 5.977 | 5.938 | 5.952 | 260,134 | +0.01(+0.24%) |
May 29, 2013 | 5.932 | 5.960 | 5.924 | 5.938 | 845,773 | -0.03(-0.47%) |
May 28, 2013 | 6.005 | 6.027 | 5.963 | 5.966 | 528,794 | +0.05(+0.80%) |
May 24, 2013 | 5.893 | 5.921 | 5.882 | 5.918 | 505,133 | +0.02(+0.33%) |
May 23, 2013 | 5.893 | 5.921 | 5.862 | 5.899 | 528,600 | -0.11(-1.77%) |
May 22, 2013 | 6.058 | 6.094 | 5.963 | 6.005 | 390,224 | -0.07(-1.10%) |
May 21, 2013 | 6.041 | 6.075 | 6.031 | 6.072 | 541,711 | -0.03(-0.55%) |
May 20, 2013 | 6.097 | 6.108 | 6.084 | 6.105 | 261,828 | -0.03(-0.41%) |
May 17, 2013 | 6.102 | 6.150 | 6.102 | 6.130 | 459,238 | +0.03(+0.55%) |
May 16, 2013 | 6.102 | 6.155 | 6.072 | 6.097 | 375,143 | -0.02(-0.27%) |
May 15, 2013 | 6.114 | 6.136 | 6.093 | 6.114 | 634,665 | +0.10(+1.62%) |
May 13, 2013 | 5.994 | 6.019 | 5.971 | 6.016 | 534,443 | -0.06(-0.92%) |
May 10, 2013 | 6.041 | 6.075 | 6.033 | 6.072 | 230,273 | +0.02(+0.28%) |
May 09, 2013 | 6.080 | 6.083 | 6.047 | 6.055 | 416,270 | -0.07(-1.14%) |
May 08, 2013 | 6.094 | 6.125 | 6.072 | 6.125 | 505,911 | +0.06(+1.01%) |
May 07, 2013 | 6.061 | 6.080 | 6.052 | 6.063 | 647,897 | +0.04(+0.65%) |
May 06, 2013 | 6.021 | 6.038 | 6.002 | 6.024 | 298,685 | -0.03(-0.55%) |
May 03, 2013 | 6.038 | 6.088 | 6.050 | 6.058 | 812,488 | +0.00(+0.00%) |
May 02, 2013 | 6.002 | 6.069 | 6.002 | 6.058 | 476,870 | +0.08(+1.26%) |