Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.090 | 5.159 | 5.000 | 5.040 | 0 | -0.04(-0.79%) |
Jul 30, 2013 | 5.260 | 5.350 | 5.000 | 5.080 | 0 | -0.18(-3.42%) |
Jul 29, 2013 | 5.190 | 5.640 | 5.130 | 5.260 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 5.260 | 5.430 | 5.120 | 5.260 | 0 | +0.44(+9.13%) |
Jul 25, 2013 | 4.760 | 4.940 | 4.720 | 4.820 | 0 | +0.09(+1.90%) |
Jul 24, 2013 | 4.900 | 5.180 | 4.660 | 4.730 | 2,082,408 | -0.18(-3.67%) |
Jul 23, 2013 | 4.460 | 5.050 | 4.410 | 4.910 | 2,820,166 | +0.46(+10.34%) |
Jul 22, 2013 | 4.500 | 4.670 | 4.440 | 4.450 | 0 | -0.09(-1.98%) |
Jul 19, 2013 | 4.590 | 4.630 | 4.480 | 4.540 | 655,957 | -0.04(-0.87%) |
Jul 18, 2013 | 4.710 | 4.820 | 4.570 | 4.580 | 0 | -0.04(-0.87%) |
Jul 17, 2013 | 4.520 | 4.800 | 4.520 | 4.620 | 1,526,506 | +0.09(+1.99%) |
Jul 16, 2013 | 4.800 | 4.830 | 4.530 | 4.530 | 1,252,371 | -0.23(-4.83%) |
Jul 15, 2013 | 4.680 | 5.250 | 4.660 | 4.760 | 4,357,847 | +0.23(+5.08%) |
Jul 12, 2013 | 4.540 | 4.700 | 4.420 | 4.530 | 0 | -0.06(-1.31%) |
Jul 11, 2013 | 4.920 | 4.940 | 4.550 | 4.590 | 3,350,187 | -0.41(-8.20%) |
Jul 10, 2013 | 5.180 | 5.180 | 4.900 | 5.000 | 0 | -0.15(-2.91%) |
Jul 09, 2013 | 5.540 | 5.650 | 5.110 | 5.150 | 0 | -0.18(-3.38%) |
Jul 08, 2013 | 5.030 | 5.490 | 4.810 | 5.330 | 3,785,874 | +0.21(+4.10%) |
Jul 05, 2013 | 5.310 | 5.350 | 4.860 | 5.120 | 0 | -0.11(-2.10%) |
Jul 03, 2013 | 5.260 | 5.570 | 5.160 | 5.230 | 0 | -0.11(-2.06%) |
Jul 02, 2013 | 5.520 | 5.639 | 5.270 | 5.340 | 0 | -0.20(-3.61%) |
Jul 01, 2013 | 5.520 | 5.890 | 5.510 | 5.540 | 0 | -0.08(-1.42%) |
Jun 28, 2013 | 6.060 | 6.070 | 5.600 | 5.620 | 2,007,914 | -0.49(-8.02%) |
Jun 26, 2013 | 6.170 | 6.280 | 6.030 | 6.110 | 0 | -0.56(-8.40%) |
Jun 25, 2013 | 6.940 | 7.180 | 6.560 | 6.670 | 0 | -0.08(-1.19%) |
Jun 24, 2013 | 6.200 | 6.930 | 6.200 | 6.750 | 0 | +0.06(+0.90%) |
Jun 21, 2013 | 6.900 | 7.170 | 6.111 | 6.690 | 3,870,674 | -0.21(-3.04%) |
Jun 20, 2013 | 7.120 | 7.350 | 6.800 | 6.900 | 2,404,231 | -0.21(-2.95%) |
Jun 19, 2013 | 6.900 | 7.680 | 6.724 | 7.110 | 3,379,599 | +0.09(+1.28%) |
Jun 18, 2013 | 7.500 | 7.700 | 7.010 | 7.020 | 3,500,575 | -0.77(-9.88%) |
Jun 17, 2013 | 7.200 | 8.310 | 7.110 | 7.790 | 11,329,053 | +1.52(+24.24%) |
Jun 14, 2013 | 6.470 | 6.620 | 6.210 | 6.270 | 0 | -0.17(-2.64%) |
Jun 13, 2013 | 6.460 | 6.900 | 6.060 | 6.440 | 2,404,812 | -0.18(-2.72%) |
Jun 12, 2013 | 7.520 | 7.580 | 6.250 | 6.620 | 4,347,794 | -1.13(-14.58%) |
Jun 11, 2013 | 8.030 | 8.500 | 7.510 | 7.750 | 9,060,043 | -0.10(-1.27%) |
Jun 10, 2013 | 5.850 | 8.290 | 5.770 | 7.850 | 9,388,156 | +2.16(+37.96%) |
Jun 07, 2013 | 5.620 | 5.800 | 5.420 | 5.690 | 0 | +0.31(+5.76%) |
Jun 06, 2013 | 5.550 | 5.780 | 5.050 | 5.380 | 0 | +0.05(+0.94%) |
Jun 05, 2013 | 5.540 | 6.950 | 5.150 | 5.330 | 18,707,158 | +1.41(+35.97%) |
Jun 04, 2013 | 3.700 | 4.190 | 3.700 | 3.920 | 489,289 | +0.19(+5.09%) |
Jun 03, 2013 | 3.790 | 3.790 | 3.700 | 3.730 | 29,875 | -0.02(-0.53%) |
May 31, 2013 | 3.830 | 3.850 | 3.700 | 3.750 | 79,120 | -0.05(-1.32%) |
May 30, 2013 | 3.790 | 3.910 | 3.770 | 3.800 | 0 | -0.01(-0.26%) |
May 29, 2013 | 4.050 | 4.050 | 3.770 | 3.810 | 52,740 | -0.22(-5.46%) |
May 28, 2013 | 3.790 | 4.080 | 3.790 | 4.030 | 65,514 | +0.22(+5.77%) |
May 24, 2013 | 3.840 | 3.850 | 3.750 | 3.810 | 0 | -0.08(-2.06%) |
May 23, 2013 | 3.750 | 3.890 | 3.750 | 3.890 | 0 | +0.11(+2.91%) |
May 22, 2013 | 3.780 | 3.800 | 3.750 | 3.780 | 0 | -0.02(-0.53%) |
May 21, 2013 | 3.960 | 3.960 | 3.780 | 3.800 | 0 | -0.14(-3.43%) |
May 20, 2013 | 3.969 | 3.980 | 3.861 | 3.935 | 0 | -0.00(-0.13%) |
May 17, 2013 | 3.910 | 4.010 | 3.840 | 3.940 | 0 | +0.02(+0.51%) |
May 16, 2013 | 3.900 | 3.938 | 3.860 | 3.920 | 23,101 | +0.05(+1.29%) |
May 15, 2013 | 3.900 | 3.900 | 3.750 | 3.870 | 0 | -0.22(-5.38%) |
May 13, 2013 | 4.150 | 4.170 | 3.940 | 4.090 | 0 | -0.11(-2.62%) |
May 10, 2013 | 3.950 | 4.250 | 3.950 | 4.200 | 0 | +0.26(+6.60%) |
May 09, 2013 | 4.000 | 4.080 | 3.910 | 3.940 | 0 | +0.01(+0.25%) |
May 08, 2013 | 4.000 | 4.100 | 3.800 | 3.930 | 0 | -0.04(-1.01%) |
May 07, 2013 | 4.080 | 4.080 | 3.950 | 3.970 | 0 | -0.12(-2.93%) |
May 06, 2013 | 4.200 | 4.260 | 4.050 | 4.090 | 0 | -0.12(-2.85%) |
May 03, 2013 | 4.180 | 4.220 | 4.130 | 4.210 | 0 | +0.08(+1.94%) |
May 02, 2013 | 4.130 | 4.240 | 4.050 | 4.130 | 0 | +0.02(+0.49%) |