Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.239 | 6.360 | 6.239 | 6.353 | 0 | +0.13(+2.13%) |
Jul 30, 2013 | 6.287 | 6.305 | 6.215 | 6.221 | 0 | -0.12(-1.90%) |
Jul 29, 2013 | 6.366 | 6.366 | 6.215 | 6.341 | 0 | -0.09(-1.41%) |
Jul 26, 2013 | 6.287 | 6.625 | 6.185 | 6.432 | 0 | +0.15(+2.40%) |
Jul 25, 2013 | 6.221 | 6.281 | 6.221 | 6.281 | 0 | -0.13(-1.98%) |
Jul 24, 2013 | 6.408 | 6.408 | 6.408 | 6.408 | 0 | -0.00(-0.01%) |
Jul 23, 2013 | 6.462 | 6.462 | 6.408 | 6.408 | 0 | -0.05(-0.83%) |
Jul 22, 2013 | 6.408 | 6.528 | 6.408 | 6.462 | 0 | +0.05(+0.85%) |
Jul 19, 2013 | 6.408 | 6.408 | 6.408 | 6.408 | 0 | -0.08(-1.30%) |
Jul 18, 2013 | 6.233 | 6.492 | 6.221 | 6.492 | 0 | +0.18(+2.87%) |
Jul 17, 2013 | 6.227 | 6.353 | 6.215 | 6.311 | 21,379 | +0.09(+1.45%) |
Jul 16, 2013 | 6.221 | 6.221 | 6.215 | 6.221 | 0 | +0.01(+0.10%) |
Jul 15, 2013 | 6.275 | 6.305 | 6.215 | 6.215 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 6.215 | 6.215 | 6.215 | 6.215 | 0 | -0.02(-0.39%) |
Jul 11, 2013 | 6.233 | 6.275 | 6.191 | 6.239 | 0 | +0.02(+0.24%) |
Jul 10, 2013 | 6.257 | 6.257 | 6.197 | 6.224 | 0 | -0.03(-0.53%) |
Jul 09, 2013 | 6.269 | 6.296 | 6.257 | 6.257 | 0 | -0.04(-0.62%) |
Jul 08, 2013 | 6.245 | 6.329 | 6.245 | 6.296 | 0 | -0.09(-1.37%) |
Jul 05, 2013 | 6.239 | 6.396 | 6.239 | 6.384 | 0 | +0.14(+2.31%) |
Jul 03, 2013 | 6.239 | 6.239 | 6.239 | 6.239 | 0 | -0.07(-1.04%) |
Jul 02, 2013 | 6.402 | 6.402 | 6.305 | 6.305 | 0 | +0.03(+0.48%) |
Jul 01, 2013 | 6.402 | 6.571 | 6.185 | 6.275 | 0 | -0.08(-1.33%) |
Jun 28, 2013 | 6.323 | 6.378 | 6.191 | 6.360 | 6,778 | +0.04(+0.67%) |
Jun 27, 2013 | 6.293 | 6.317 | 6.203 | 6.317 | 0 | +0.00(+0.00%) |
Jun 26, 2013 | 6.287 | 6.317 | 6.197 | 6.317 | 0 | +0.08(+1.36%) |
Jun 25, 2013 | 6.130 | 6.311 | 6.130 | 6.233 | 0 | +0.08(+1.27%) |
Jun 24, 2013 | 6.335 | 6.245 | 6.154 | 6.154 | 0 | -0.18(-2.86%) |
Jun 21, 2013 | 6.221 | 6.335 | 6.221 | 6.335 | 6,786 | +0.12(+1.94%) |
Jun 20, 2013 | 6.221 | 6.221 | 6.215 | 6.215 | 0 | -0.06(-0.96%) |
Jun 19, 2013 | 6.215 | 6.275 | 6.215 | 6.275 | 0 | +0.05(+0.87%) |
Jun 18, 2013 | 6.130 | 6.221 | 6.130 | 6.221 | 0 | +0.05(+0.78%) |
Jun 17, 2013 | 6.259 | 6.259 | 6.124 | 6.172 | 0 | -0.04(-0.68%) |
Jun 14, 2013 | 6.221 | 6.329 | 6.215 | 6.215 | 0 | -0.05(-0.87%) |
Jun 13, 2013 | 6.118 | 6.275 | 6.118 | 6.269 | 9,355 | +0.14(+2.26%) |
Jun 12, 2013 | 6.124 | 6.245 | 6.124 | 6.130 | 10,996 | +0.08(+1.30%) |
Jun 11, 2013 | 6.160 | 6.160 | 6.052 | 6.052 | 5,936 | -0.07(-1.18%) |
Jun 10, 2013 | 6.154 | 6.293 | 6.124 | 6.124 | 0 | +0.05(+0.89%) |
Jun 07, 2013 | 6.106 | 6.185 | 6.034 | 6.070 | 0 | -0.11(-1.81%) |
Jun 06, 2013 | 6.245 | 6.245 | 6.182 | 6.182 | 0 | -0.06(-1.01%) |
Jun 05, 2013 | 6.251 | 6.251 | 6.245 | 6.245 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 6.251 | 6.251 | 6.245 | 6.245 | 0 | -0.01(-0.10%) |
Jun 03, 2013 | 6.166 | 6.335 | 6.166 | 6.251 | 1,657 | +0.08(+1.37%) |
May 31, 2013 | 6.245 | 6.245 | 6.166 | 6.166 | 1,823 | +0.01(+0.20%) |
May 30, 2013 | 6.154 | 6.160 | 6.154 | 6.154 | 0 | -0.10(-1.54%) |
May 29, 2013 | 6.251 | 6.251 | 6.251 | 6.251 | 165 | +0.02(+0.39%) |
May 28, 2013 | 6.203 | 6.275 | 6.203 | 6.227 | 5,999 | -0.02(-0.39%) |
May 24, 2013 | 6.148 | 6.329 | 6.148 | 6.251 | 0 | +0.10(+1.62%) |
May 23, 2013 | 6.209 | 6.209 | 6.130 | 6.151 | 0 | +0.02(+0.25%) |
May 22, 2013 | 6.154 | 6.275 | 6.130 | 6.136 | 0 | -0.02(-0.29%) |
May 21, 2013 | 6.142 | 6.154 | 6.130 | 6.154 | 0 | -0.01(-0.10%) |
May 20, 2013 | 6.305 | 6.322 | 6.124 | 6.160 | 0 | +0.01(+0.20%) |
May 17, 2013 | 6.335 | 6.335 | 6.142 | 6.148 | 0 | -0.13(-2.02%) |
May 16, 2013 | 6.209 | 6.275 | 6.124 | 6.275 | 3,447 | -0.01(-0.10%) |
May 15, 2013 | 6.209 | 6.281 | 6.034 | 6.281 | 0 | +0.23(+3.79%) |
May 13, 2013 | 6.088 | 6.088 | 6.052 | 6.052 | 0 | -0.11(-1.76%) |
May 10, 2013 | 6.329 | 6.329 | 6.130 | 6.160 | 0 | -0.28(-4.31%) |
May 09, 2013 | 6.118 | 6.812 | 6.118 | 6.438 | 0 | +0.28(+4.61%) |
May 08, 2013 | 6.185 | 6.220 | 6.034 | 6.154 | 0 | -0.03(-0.49%) |
May 07, 2013 | 6.185 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) |
May 06, 2013 | 6.275 | 6.275 | 6.185 | 6.185 | 0 | -0.06(-0.97%) |
May 03, 2013 | 6.818 | 6.360 | 6.245 | 6.245 | 0 | -0.02(-0.29%) |
May 02, 2013 | 6.257 | 6.293 | 6.257 | 6.263 | 0 | +0.05(+0.81%) |