Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.630 | 4.650 | 4.590 | 4.620 | 34,447 | +0.00(+0.00%) |
Jul 30, 2013 | 4.650 | 4.670 | 4.600 | 4.620 | 0 | -0.01(-0.22%) |
Jul 29, 2013 | 4.640 | 4.689 | 4.630 | 4.630 | 0 | -0.01(-0.22%) |
Jul 26, 2013 | 4.610 | 4.660 | 4.610 | 4.640 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 4.660 | 4.710 | 4.620 | 4.640 | 0 | +0.01(+0.22%) |
Jul 24, 2013 | 4.650 | 4.680 | 4.630 | 4.630 | 0 | -0.02(-0.43%) |
Jul 23, 2013 | 4.670 | 4.690 | 4.640 | 4.650 | 0 | -0.01(-0.21%) |
Jul 22, 2013 | 4.690 | 4.740 | 4.650 | 4.660 | 0 | -0.01(-0.21%) |
Jul 19, 2013 | 4.710 | 4.770 | 4.650 | 4.670 | 0 | -0.04(-0.85%) |
Jul 18, 2013 | 4.780 | 4.799 | 4.710 | 4.710 | 0 | -0.04(-0.84%) |
Jul 17, 2013 | 4.840 | 4.850 | 4.750 | 4.750 | 32,241 | -0.04(-0.84%) |
Jul 16, 2013 | 4.750 | 4.870 | 4.740 | 4.790 | 0 | +0.01(+0.21%) |
Jul 15, 2013 | 4.890 | 4.890 | 4.780 | 4.780 | 0 | -0.05(-1.04%) |
Jul 12, 2013 | 4.830 | 4.870 | 4.800 | 4.830 | 0 | -0.01(-0.21%) |
Jul 11, 2013 | 5.010 | 5.010 | 4.820 | 4.840 | 0 | -0.06(-1.22%) |
Jul 10, 2013 | 4.830 | 4.940 | 4.810 | 4.900 | 0 | +0.02(+0.41%) |
Jul 09, 2013 | 5.030 | 5.030 | 4.860 | 4.880 | 0 | -0.05(-1.01%) |
Jul 08, 2013 | 5.030 | 5.030 | 4.930 | 4.930 | 0 | -0.11(-2.18%) |
Jul 05, 2013 | 5.100 | 5.100 | 4.970 | 5.040 | 0 | +0.03(+0.60%) |
Jul 03, 2013 | 4.990 | 5.060 | 4.990 | 5.010 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 5.130 | 5.310 | 4.925 | 5.010 | 0 | -0.16(-3.09%) |
Jul 01, 2013 | 4.600 | 5.240 | 4.600 | 5.170 | 0 | +0.57(+12.39%) |
Jun 28, 2013 | 4.630 | 4.830 | 4.580 | 4.600 | 1,920,500 | -0.05(-1.08%) |
Jun 27, 2013 | 4.820 | 4.840 | 4.650 | 4.650 | 0 | -0.12(-2.52%) |
Jun 26, 2013 | 4.790 | 4.850 | 4.730 | 4.770 | 0 | +0.01(+0.21%) |
Jun 25, 2013 | 4.830 | 4.900 | 4.720 | 4.760 | 0 | +0.01(+0.21%) |
Jun 24, 2013 | 4.740 | 5.170 | 4.740 | 4.750 | 0 | -0.12(-2.46%) |
Jun 21, 2013 | 5.110 | 5.110 | 4.800 | 4.870 | 539,668 | -0.21(-4.13%) |
Jun 20, 2013 | 5.120 | 5.160 | 5.050 | 5.080 | 0 | -0.16(-3.05%) |
Jun 19, 2013 | 5.400 | 5.430 | 5.160 | 5.240 | 0 | -0.18(-3.32%) |
Jun 18, 2013 | 5.570 | 5.570 | 5.320 | 5.420 | 0 | -0.16(-2.87%) |
Jun 17, 2013 | 5.600 | 5.990 | 5.500 | 5.580 | 0 | +0.05(+0.90%) |
Jun 14, 2013 | 5.680 | 5.680 | 5.510 | 5.530 | 0 | -0.08(-1.43%) |
Jun 13, 2013 | 5.510 | 5.660 | 5.500 | 5.610 | 47,239 | +0.10(+1.81%) |
Jun 12, 2013 | 5.550 | 5.650 | 5.500 | 5.510 | 53,867 | -0.01(-0.18%) |
Jun 11, 2013 | 5.610 | 5.680 | 5.500 | 5.520 | 59,441 | -0.16(-2.82%) |
Jun 10, 2013 | 6.110 | 6.110 | 5.600 | 5.680 | 0 | -0.38(-6.27%) |
Jun 07, 2013 | 6.050 | 6.100 | 6.050 | 6.060 | 0 | +0.08(+1.34%) |
Jun 06, 2013 | 5.900 | 5.990 | 5.850 | 5.980 | 26,366 | +0.08(+1.36%) |
Jun 05, 2013 | 6.155 | 6.160 | 5.800 | 5.900 | 0 | -0.16(-2.64%) |
Jun 04, 2013 | 6.150 | 6.150 | 6.000 | 6.060 | 0 | -0.10(-1.62%) |
Jun 03, 2013 | 5.920 | 6.210 | 5.800 | 6.160 | 50,534 | +0.28(+4.76%) |
May 31, 2013 | 5.990 | 6.070 | 5.840 | 5.880 | 54,888 | -0.17(-2.81%) |
May 30, 2013 | 6.010 | 6.090 | 5.950 | 6.050 | 30,299 | +0.07(+1.17%) |
May 29, 2013 | 6.192 | 6.192 | 5.960 | 5.980 | 21,749 | -0.20(-3.24%) |
May 28, 2013 | 5.910 | 6.300 | 5.910 | 6.180 | 66,885 | +0.31(+5.28%) |
May 24, 2013 | 5.870 | 6.000 | 5.820 | 5.870 | 0 | -0.05(-0.84%) |
May 23, 2013 | 5.570 | 5.950 | 5.520 | 5.920 | 0 | +0.32(+5.71%) |
May 22, 2013 | 5.830 | 5.980 | 5.590 | 5.600 | 0 | -0.21(-3.61%) |
May 21, 2013 | 6.065 | 6.120 | 5.730 | 5.810 | 0 | -0.25(-4.13%) |
May 20, 2013 | 5.930 | 6.120 | 5.920 | 6.060 | 0 | +0.15(+2.54%) |
May 17, 2013 | 5.660 | 5.955 | 5.600 | 5.910 | 0 | +0.30(+5.35%) |
May 16, 2013 | 5.520 | 5.750 | 5.500 | 5.610 | 35,016 | +0.08(+1.45%) |
May 15, 2013 | 5.500 | 5.550 | 5.500 | 5.530 | 0 | -0.01(-0.18%) |
May 13, 2013 | 5.650 | 5.655 | 5.500 | 5.540 | 0 | -0.14(-2.46%) |
May 10, 2013 | 5.840 | 5.840 | 5.660 | 5.680 | 0 | -0.09(-1.56%) |
May 09, 2013 | 5.720 | 5.930 | 5.700 | 5.770 | 0 | +0.00(+0.00%) |
May 08, 2013 | 5.660 | 5.790 | 5.660 | 5.770 | 0 | +0.07(+1.23%) |
May 07, 2013 | 5.790 | 5.870 | 5.650 | 5.700 | 0 | -0.10(-1.72%) |
May 06, 2013 | 5.900 | 6.050 | 5.730 | 5.800 | 0 | +0.12(+2.11%) |
May 03, 2013 | 5.850 | 5.820 | 5.660 | 5.680 | 0 | -0.06(-1.05%) |
May 02, 2013 | 5.550 | 5.820 | 5.550 | 5.740 | 0 | +0.24(+4.36%) |