Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.390 | 4.690 | 4.390 | 4.590 | 0 | +0.35(+8.25%) |
Jul 30, 2013 | 4.210 | 4.240 | 4.150 | 4.240 | 0 | -0.04(-0.93%) |
Jul 29, 2013 | 4.290 | 4.350 | 4.250 | 4.280 | 0 | -0.29(-6.35%) |
Jul 26, 2013 | 4.550 | 4.620 | 4.538 | 4.570 | 0 | +0.02(+0.44%) |
Jul 25, 2013 | 4.590 | 4.590 | 4.500 | 4.550 | 0 | -0.13(-2.78%) |
Jul 24, 2013 | 4.750 | 4.780 | 4.643 | 4.680 | 0 | -0.33(-6.59%) |
Jul 23, 2013 | 5.030 | 5.080 | 4.990 | 5.010 | 0 | -0.11(-2.16%) |
Jul 22, 2013 | 5.100 | 5.130 | 5.000 | 5.120 | 0 | +0.12(+2.41%) |
Jul 19, 2013 | 4.939 | 5.014 | 4.939 | 5.000 | 0 | +0.06(+1.21%) |
Jul 18, 2013 | 4.990 | 5.000 | 4.930 | 4.940 | 0 | -0.05(-1.00%) |
Jul 17, 2013 | 5.020 | 5.020 | 4.930 | 4.990 | 41,999 | -0.01(-0.20%) |
Jul 16, 2013 | 5.050 | 5.050 | 4.990 | 5.000 | 0 | -0.01(-0.20%) |
Jul 15, 2013 | 5.020 | 5.050 | 5.000 | 5.010 | 0 | +0.02(+0.40%) |
Jul 12, 2013 | 4.930 | 5.000 | 4.930 | 4.990 | 0 | +0.01(+0.20%) |
Jul 11, 2013 | 4.900 | 4.990 | 4.880 | 4.980 | 0 | +0.09(+1.84%) |
Jul 10, 2013 | 4.910 | 4.910 | 4.830 | 4.890 | 0 | -0.03(-0.61%) |
Jul 09, 2013 | 4.930 | 4.950 | 4.880 | 4.920 | 0 | +0.06(+1.23%) |
Jul 08, 2013 | 4.920 | 4.920 | 4.800 | 4.860 | 0 | -0.04(-0.82%) |
Jul 05, 2013 | 4.810 | 4.920 | 4.800 | 4.900 | 0 | +0.03(+0.60%) |
Jul 03, 2013 | 4.850 | 4.910 | 4.850 | 4.871 | 0 | -0.03(-0.59%) |
Jul 02, 2013 | 4.900 | 4.940 | 4.880 | 4.900 | 0 | -0.04(-0.81%) |
Jul 01, 2013 | 4.840 | 4.970 | 4.820 | 4.940 | 0 | +0.16(+3.35%) |
Jun 28, 2013 | 4.800 | 4.800 | 4.750 | 4.780 | 21,803 | -0.02(-0.42%) |
Jun 27, 2013 | 4.830 | 4.830 | 4.750 | 4.800 | 0 | -0.05(-1.03%) |
Jun 26, 2013 | 4.840 | 4.896 | 4.800 | 4.850 | 0 | -0.10(-2.02%) |
Jun 25, 2013 | 4.910 | 4.970 | 4.850 | 4.950 | 0 | +0.17(+3.56%) |
Jun 24, 2013 | 4.650 | 4.810 | 4.600 | 4.780 | 0 | -0.22(-4.39%) |
Jun 21, 2013 | 5.000 | 5.050 | 4.980 | 5.000 | 29,730 | +0.07(+1.41%) |
Jun 20, 2013 | 5.040 | 5.150 | 4.930 | 4.930 | 0 | -0.27(-5.19%) |
Jun 19, 2013 | 5.270 | 5.290 | 5.150 | 5.200 | 0 | +0.02(+0.39%) |
Jun 18, 2013 | 5.250 | 5.260 | 5.160 | 5.180 | 0 | -0.04(-0.77%) |
Jun 17, 2013 | 5.146 | 5.240 | 5.110 | 5.220 | 0 | +0.10(+1.95%) |
Jun 14, 2013 | 5.250 | 5.250 | 5.090 | 5.120 | 0 | -0.08(-1.54%) |
Jun 13, 2013 | 5.300 | 5.300 | 5.120 | 5.200 | 199,002 | -0.47(-8.29%) |
Jun 12, 2013 | 5.900 | 5.900 | 5.620 | 5.670 | 82,348 | -0.19(-3.24%) |
Jun 11, 2013 | 5.930 | 5.980 | 5.850 | 5.860 | 55,216 | -0.11(-1.84%) |
Jun 10, 2013 | 6.160 | 6.200 | 5.820 | 5.970 | 0 | -0.22(-3.55%) |
Jun 07, 2013 | 6.200 | 6.266 | 6.140 | 6.190 | 0 | +0.05(+0.81%) |
Jun 06, 2013 | 6.150 | 6.270 | 6.110 | 6.140 | 0 | +0.02(+0.33%) |
Jun 05, 2013 | 6.110 | 6.340 | 6.110 | 6.120 | 0 | -0.01(-0.16%) |
Jun 04, 2013 | 6.150 | 6.230 | 6.070 | 6.130 | 0 | +0.01(+0.16%) |
Jun 03, 2013 | 6.170 | 6.240 | 6.060 | 6.120 | 63,457 | -0.08(-1.29%) |
May 31, 2013 | 6.230 | 6.300 | 6.160 | 6.200 | 33,085 | -0.11(-1.76%) |
May 30, 2013 | 6.310 | 6.370 | 6.220 | 6.311 | 0 | -0.26(-3.94%) |
May 29, 2013 | 6.460 | 6.590 | 6.434 | 6.570 | 27,906 | +0.18(+2.82%) |
May 28, 2013 | 6.420 | 6.580 | 6.350 | 6.390 | 48,838 | +0.14(+2.24%) |
May 24, 2013 | 6.410 | 6.410 | 6.180 | 6.250 | 0 | -0.05(-0.79%) |
May 23, 2013 | 6.120 | 6.300 | 6.120 | 6.300 | 0 | +0.07(+1.12%) |
May 22, 2013 | 6.450 | 6.470 | 6.220 | 6.230 | 0 | -0.32(-4.89%) |
May 21, 2013 | 6.550 | 6.699 | 6.550 | 6.550 | 0 | +0.11(+1.71%) |
May 20, 2013 | 6.200 | 6.670 | 6.200 | 6.440 | 0 | +0.22(+3.54%) |
May 17, 2013 | 6.160 | 6.230 | 6.160 | 6.220 | 0 | -0.02(-0.32%) |
May 16, 2013 | 6.060 | 6.240 | 6.060 | 6.240 | 17,648 | +0.07(+1.13%) |
May 15, 2013 | 6.260 | 6.260 | 6.170 | 6.170 | 0 | -0.01(-0.24%) |
May 13, 2013 | 6.140 | 6.230 | 6.050 | 6.185 | 0 | -0.11(-1.67%) |
May 10, 2013 | 6.460 | 6.490 | 6.200 | 6.290 | 0 | -0.41(-6.12%) |
May 09, 2013 | 6.250 | 7.500 | 6.100 | 6.700 | 0 | +0.14(+2.13%) |
May 08, 2013 | 6.531 | 6.620 | 6.531 | 6.560 | 0 | -0.06(-0.91%) |
May 07, 2013 | 6.570 | 6.660 | 6.560 | 6.620 | 0 | +0.02(+0.37%) |
May 06, 2013 | 6.690 | 6.690 | 6.570 | 6.595 | 0 | -0.14(-2.15%) |
May 03, 2013 | 6.650 | 6.750 | 6.611 | 6.740 | 0 | +0.17(+2.59%) |
May 02, 2013 | 6.520 | 6.620 | 6.500 | 6.570 | 0 | +0.05(+0.77%) |