Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.050 | 8.125 | 7.010 | 7.530 | 0 | -0.49(-6.11%) |
Jul 30, 2013 | 8.300 | 8.610 | 8.000 | 8.020 | 139,872 | -0.21(-2.55%) |
Jul 29, 2013 | 8.730 | 8.900 | 7.700 | 8.230 | 0 | -0.52(-5.94%) |
Jul 26, 2013 | 8.880 | 9.000 | 8.650 | 8.750 | 0 | -0.15(-1.69%) |
Jul 25, 2013 | 8.970 | 9.000 | 8.750 | 8.900 | 0 | -0.03(-0.34%) |
Jul 24, 2013 | 8.830 | 9.000 | 8.573 | 8.930 | 0 | +0.14(+1.59%) |
Jul 23, 2013 | 8.500 | 8.870 | 8.430 | 8.790 | 0 | +0.34(+4.02%) |
Jul 22, 2013 | 7.730 | 8.474 | 7.640 | 8.450 | 316,169 | +0.91(+12.07%) |
Jul 19, 2013 | 7.190 | 7.750 | 6.860 | 7.540 | 113,895 | -0.23(-2.96%) |
Jul 18, 2013 | 7.550 | 7.960 | 7.520 | 7.770 | 156,248 | +0.24(+3.19%) |
Jul 17, 2013 | 7.460 | 7.740 | 7.250 | 7.530 | 189,076 | +0.16(+2.17%) |
Jul 16, 2013 | 7.000 | 7.550 | 7.000 | 7.370 | 0 | +0.50(+7.28%) |
Jul 15, 2013 | 7.200 | 7.400 | 6.760 | 6.870 | 0 | -0.19(-2.69%) |
Jul 12, 2013 | 7.570 | 7.590 | 7.020 | 7.060 | 0 | -0.47(-6.24%) |
Jul 11, 2013 | 7.910 | 7.990 | 7.430 | 7.530 | 0 | -0.17(-2.21%) |
Jul 10, 2013 | 7.860 | 8.130 | 7.400 | 7.700 | 882,320 | +0.62(+8.76%) |
Jul 09, 2013 | 6.340 | 7.150 | 6.270 | 7.080 | 275,322 | +0.81(+12.92%) |
Jul 08, 2013 | 5.910 | 6.390 | 5.850 | 6.270 | 0 | +0.46(+7.92%) |
Jul 05, 2013 | 5.890 | 5.950 | 5.690 | 5.810 | 0 | -0.07(-1.19%) |
Jul 03, 2013 | 5.890 | 5.920 | 5.630 | 5.880 | 0 | -0.02(-0.34%) |
Jul 02, 2013 | 5.640 | 6.050 | 5.640 | 5.900 | 0 | +0.31(+5.55%) |
Jul 01, 2013 | 5.260 | 5.800 | 5.260 | 5.590 | 0 | +0.44(+8.54%) |
Jun 28, 2013 | 5.250 | 5.380 | 5.050 | 5.150 | 87,937 | -0.23(-4.28%) |
Jun 27, 2013 | 5.250 | 5.420 | 5.163 | 5.380 | 0 | +0.13(+2.48%) |
Jun 26, 2013 | 5.120 | 5.290 | 5.010 | 5.250 | 0 | +0.19(+3.75%) |
Jun 25, 2013 | 5.170 | 5.269 | 5.050 | 5.060 | 0 | -0.08(-1.56%) |
Jun 24, 2013 | 5.280 | 5.280 | 5.110 | 5.140 | 0 | -0.15(-2.74%) |
Jun 21, 2013 | 5.800 | 5.800 | 5.150 | 5.285 | 172,958 | +0.27(+5.28%) |
Jun 20, 2013 | 5.050 | 5.170 | 5.000 | 5.020 | 0 | -0.14(-2.71%) |
Jun 19, 2013 | 5.180 | 5.230 | 5.110 | 5.160 | 0 | +0.10(+1.98%) |
Jun 18, 2013 | 5.050 | 5.080 | 5.010 | 5.060 | 0 | +0.05(+1.00%) |
Jun 17, 2013 | 5.050 | 5.080 | 5.010 | 5.010 | 0 | +0.02(+0.39%) |
Jun 14, 2013 | 5.100 | 5.140 | 4.970 | 4.990 | 0 | -0.12(-2.34%) |
Jun 13, 2013 | 5.090 | 5.130 | 5.050 | 5.110 | 16,340 | +0.05(+0.99%) |
Jun 12, 2013 | 5.160 | 5.170 | 4.900 | 5.060 | 44,767 | -0.11(-2.03%) |
Jun 11, 2013 | 5.220 | 5.250 | 5.160 | 5.165 | 18,833 | -0.04(-0.76%) |
Jun 10, 2013 | 5.140 | 5.260 | 5.100 | 5.205 | 0 | +0.11(+2.25%) |
Jun 07, 2013 | 5.010 | 5.140 | 4.860 | 5.090 | 0 | +0.08(+1.60%) |
Jun 06, 2013 | 5.090 | 5.090 | 5.000 | 5.010 | 0 | -0.03(-0.60%) |
Jun 05, 2013 | 5.070 | 5.100 | 4.980 | 5.040 | 0 | -0.04(-0.79%) |
Jun 04, 2013 | 5.190 | 5.320 | 5.030 | 5.080 | 0 | -0.17(-3.24%) |
Jun 03, 2013 | 5.120 | 5.320 | 4.900 | 5.250 | 81,887 | +0.07(+1.35%) |
May 31, 2013 | 5.220 | 5.320 | 5.180 | 5.180 | 18,536 | -0.10(-1.89%) |
May 30, 2013 | 5.300 | 5.350 | 5.220 | 5.280 | 0 | +0.07(+1.34%) |
May 29, 2013 | 5.190 | 5.340 | 5.110 | 5.210 | 17,687 | -0.05(-0.95%) |
May 28, 2013 | 5.240 | 5.316 | 5.200 | 5.260 | 13,666 | +0.05(+0.96%) |
May 24, 2013 | 5.190 | 5.350 | 5.190 | 5.210 | 0 | -0.02(-0.38%) |
May 23, 2013 | 5.250 | 5.300 | 5.000 | 5.230 | 0 | -0.16(-2.97%) |
May 22, 2013 | 5.530 | 5.660 | 5.310 | 5.390 | 0 | -0.14(-2.53%) |
May 21, 2013 | 5.310 | 5.620 | 5.300 | 5.530 | 0 | +0.18(+3.36%) |
May 20, 2013 | 5.490 | 5.580 | 5.210 | 5.350 | 0 | -0.08(-1.47%) |
May 17, 2013 | 5.350 | 5.500 | 5.220 | 5.430 | 0 | +0.15(+2.84%) |
May 16, 2013 | 5.470 | 5.600 | 5.230 | 5.280 | 115,713 | +0.09(+1.73%) |
May 15, 2013 | 5.430 | 5.551 | 4.750 | 5.190 | 0 | -0.20(-3.71%) |
May 13, 2013 | 5.320 | 5.480 | 5.250 | 5.390 | 0 | +0.05(+0.94%) |
May 10, 2013 | 5.450 | 5.489 | 5.280 | 5.340 | 0 | -0.10(-1.84%) |
May 09, 2013 | 5.340 | 5.450 | 5.250 | 5.440 | 0 | +0.14(+2.64%) |
May 08, 2013 | 5.180 | 5.370 | 5.180 | 5.300 | 0 | +0.11(+2.12%) |
May 07, 2013 | 5.100 | 5.220 | 4.959 | 5.190 | 0 | +0.09(+1.76%) |
May 06, 2013 | 5.100 | 5.150 | 4.923 | 5.100 | 0 | +0.05(+0.99%) |
May 03, 2013 | 5.500 | 5.140 | 4.930 | 5.050 | 0 | -0.09(-1.75%) |
May 02, 2013 | 5.270 | 5.500 | 4.560 | 5.140 | 0 | +0.31(+6.42%) |