Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.217 | 6.234 | 6.158 | 6.203 | 0 | +0.01(+0.11%) |
Jul 30, 2013 | 6.224 | 6.252 | 6.189 | 6.196 | 0 | +0.02(+0.28%) |
Jul 29, 2013 | 6.165 | 6.217 | 6.151 | 6.179 | 0 | +0.02(+0.34%) |
Jul 26, 2013 | 6.140 | 6.168 | 6.109 | 6.158 | 0 | +0.02(+0.34%) |
Jul 25, 2013 | 6.119 | 6.151 | 6.112 | 6.137 | 0 | -0.01(-0.11%) |
Jul 24, 2013 | 6.175 | 6.175 | 6.105 | 6.144 | 0 | -0.01(-0.11%) |
Jul 23, 2013 | 6.168 | 6.171 | 6.126 | 6.151 | 4,185,909 | +0.01(+0.17%) |
Jul 22, 2013 | 6.139 | 6.161 | 6.112 | 6.140 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 6.172 | 6.172 | 6.084 | 6.140 | 0 | -0.01(-0.17%) |
Jul 18, 2013 | 6.112 | 6.179 | 6.105 | 6.151 | 0 | +0.06(+0.92%) |
Jul 17, 2013 | 6.077 | 6.116 | 6.074 | 6.095 | 4,426,914 | +0.01(+0.11%) |
Jul 16, 2013 | 6.088 | 6.109 | 6.046 | 6.088 | 6,995,919 | -0.03(-0.46%) |
Jul 15, 2013 | 6.151 | 6.151 | 6.077 | 6.116 | 0 | -0.03(-0.51%) |
Jul 12, 2013 | 6.154 | 6.154 | 6.109 | 6.147 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 6.126 | 6.151 | 6.095 | 6.147 | 3,728,547 | +0.06(+1.03%) |
Jul 10, 2013 | 6.070 | 6.091 | 6.041 | 6.084 | 0 | +0.02(+0.40%) |
Jul 09, 2013 | 6.025 | 6.081 | 5.994 | 6.060 | 0 | +0.03(+0.58%) |
Jul 08, 2013 | 5.990 | 6.046 | 5.959 | 6.025 | 0 | +0.03(+0.58%) |
Jul 05, 2013 | 6.004 | 6.053 | 5.910 | 5.990 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 6.015 | 6.036 | 5.973 | 6.004 | 0 | -0.01(-0.23%) |
Jul 02, 2013 | 6.063 | 6.090 | 5.966 | 6.018 | 0 | -0.03(-0.46%) |
Jul 01, 2013 | 6.018 | 6.067 | 6.001 | 6.046 | 0 | +0.05(+0.76%) |
Jun 28, 2013 | 6.004 | 6.032 | 5.959 | 6.001 | 6,382,886 | +0.02(+0.35%) |
Jun 27, 2013 | 5.948 | 5.997 | 5.927 | 5.980 | 0 | +0.06(+1.00%) |
Jun 26, 2013 | 5.917 | 5.948 | 5.879 | 5.920 | 0 | +0.07(+1.19%) |
Jun 25, 2013 | 5.805 | 5.882 | 5.770 | 5.851 | 0 | +0.12(+2.13%) |
Jun 24, 2013 | 5.704 | 5.777 | 5.634 | 5.729 | 0 | +0.00(+0.03%) |
Jun 21, 2013 | 5.749 | 5.777 | 5.687 | 5.727 | 6,895,827 | -0.01(-0.15%) |
Jun 20, 2013 | 5.805 | 5.805 | 5.711 | 5.736 | 0 | -0.09(-1.56%) |
Jun 19, 2013 | 5.924 | 5.927 | 5.819 | 5.826 | 0 | -0.10(-1.71%) |
Jun 18, 2013 | 5.882 | 5.941 | 5.879 | 5.927 | 0 | +0.05(+0.89%) |
Jun 17, 2013 | 5.931 | 5.969 | 5.872 | 5.875 | 0 | -0.03(-0.53%) |
Jun 14, 2013 | 5.882 | 5.917 | 5.844 | 5.906 | 0 | +0.03(+0.47%) |
Jun 13, 2013 | 5.805 | 5.893 | 5.781 | 5.879 | 9,211,210 | +0.13(+2.31%) |
Jun 12, 2013 | 5.816 | 5.844 | 5.687 | 5.746 | 11,508,549 | +0.00(+0.06%) |
Jun 11, 2013 | 5.773 | 5.818 | 5.702 | 5.743 | 9,573,737 | -0.05(-0.94%) |
Jun 10, 2013 | 5.760 | 5.835 | 5.756 | 5.797 | 0 | +0.03(+0.47%) |
Jun 07, 2013 | 5.828 | 5.841 | 5.753 | 5.770 | 0 | -0.01(-0.12%) |
Jun 06, 2013 | 5.678 | 5.780 | 5.667 | 5.777 | 0 | +0.10(+1.80%) |
Jun 05, 2013 | 5.729 | 5.763 | 5.671 | 5.674 | 0 | -0.05(-0.89%) |
Jun 04, 2013 | 5.814 | 5.831 | 5.715 | 5.725 | 0 | -0.10(-1.70%) |
Jun 03, 2013 | 5.848 | 5.872 | 5.763 | 5.824 | 8,778,565 | -0.02(-0.38%) |
May 31, 2013 | 5.951 | 5.968 | 5.845 | 5.847 | 5,659,987 | -0.09(-1.52%) |
May 30, 2013 | 5.981 | 6.015 | 5.937 | 5.937 | 0 | -0.02(-0.34%) |
May 29, 2013 | 5.971 | 6.053 | 5.886 | 5.957 | 9,476,618 | -0.10(-1.69%) |
May 28, 2013 | 6.138 | 6.186 | 6.043 | 6.060 | 4,484,397 | -0.04(-0.70%) |
May 24, 2013 | 6.060 | 6.114 | 6.026 | 6.102 | 0 | +0.04(+0.59%) |
May 23, 2013 | 6.070 | 6.101 | 6.019 | 6.066 | 0 | -0.06(-1.06%) |
May 22, 2013 | 6.220 | 6.274 | 6.118 | 6.131 | 0 | -0.10(-1.59%) |
May 21, 2013 | 6.220 | 6.247 | 6.176 | 6.230 | 0 | +0.02(+0.33%) |
May 20, 2013 | 6.145 | 6.210 | 6.140 | 6.210 | 0 | +0.05(+0.83%) |
May 17, 2013 | 6.155 | 6.196 | 6.145 | 6.159 | 0 | +0.01(+0.11%) |
May 16, 2013 | 6.131 | 6.189 | 6.101 | 6.152 | 5,316,903 | +0.01(+0.22%) |
May 15, 2013 | 6.141 | 6.155 | 6.099 | 6.138 | 0 | +0.00(+0.00%) |
May 13, 2013 | 6.179 | 6.186 | 6.124 | 6.138 | 0 | -0.02(-0.33%) |
May 10, 2013 | 6.138 | 6.169 | 6.128 | 6.159 | 0 | +0.03(+0.50%) |
May 09, 2013 | 6.182 | 6.206 | 6.121 | 6.128 | 0 | -0.05(-0.88%) |
May 08, 2013 | 6.138 | 6.223 | 6.124 | 6.182 | 0 | +0.04(+0.72%) |
May 07, 2013 | 6.189 | 6.206 | 6.131 | 6.138 | 0 | -0.05(-0.77%) |
May 06, 2013 | 6.245 | 6.245 | 6.148 | 6.186 | 0 | +0.01(+0.11%) |
May 03, 2013 | 6.234 | 6.206 | 6.145 | 6.179 | 0 | -0.03(-0.44%) |
May 02, 2013 | 6.111 | 6.210 | 6.104 | 6.206 | 0 | +0.10(+1.68%) |