Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.730 | 5.810 | 5.600 | 5.600 | 0 | -0.13(-2.27%) |
Jul 30, 2013 | 5.680 | 5.730 | 5.580 | 5.730 | 0 | +0.14(+2.50%) |
Jul 29, 2013 | 5.670 | 5.697 | 5.590 | 5.590 | 0 | -0.08(-1.41%) |
Jul 26, 2013 | 5.770 | 5.770 | 5.630 | 5.670 | 0 | -0.09(-1.56%) |
Jul 25, 2013 | 5.630 | 5.760 | 5.600 | 5.760 | 0 | +0.16(+2.86%) |
Jul 24, 2013 | 5.650 | 5.710 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 5.530 | 5.750 | 5.520 | 5.600 | 0 | +0.07(+1.27%) |
Jul 22, 2013 | 5.590 | 5.590 | 5.530 | 5.530 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 5.530 | 5.580 | 5.500 | 5.530 | 0 | +0.03(+0.55%) |
Jul 18, 2013 | 5.500 | 5.650 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 5.500 | 5.520 | 5.450 | 5.500 | 47,652 | +0.04(+0.73%) |
Jul 16, 2013 | 5.430 | 5.490 | 5.400 | 5.460 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 5.400 | 5.460 | 5.400 | 5.460 | 0 | +0.03(+0.55%) |
Jul 12, 2013 | 5.350 | 5.450 | 5.350 | 5.430 | 0 | +0.08(+1.50%) |
Jul 11, 2013 | 5.420 | 5.420 | 5.300 | 5.350 | 0 | +0.03(+0.56%) |
Jul 10, 2013 | 5.350 | 5.390 | 5.300 | 5.320 | 0 | +0.01(+0.19%) |
Jul 09, 2013 | 5.480 | 5.480 | 5.250 | 5.310 | 0 | -0.09(-1.67%) |
Jul 08, 2013 | 5.420 | 5.430 | 5.280 | 5.400 | 0 | +0.05(+0.93%) |
Jul 05, 2013 | 5.380 | 5.380 | 5.210 | 5.350 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 5.300 | 5.390 | 5.230 | 5.350 | 0 | +0.04(+0.75%) |
Jul 02, 2013 | 5.210 | 5.420 | 5.210 | 5.310 | 0 | +0.11(+2.12%) |
Jul 01, 2013 | 5.200 | 5.300 | 5.140 | 5.200 | 0 | +0.09(+1.76%) |
Jun 28, 2013 | 5.040 | 5.250 | 5.040 | 5.110 | 1,603,262 | +0.05(+0.99%) |
Jun 26, 2013 | 5.050 | 5.060 | 5.030 | 5.060 | 0 | +0.02(+0.40%) |
Jun 25, 2013 | 5.060 | 5.060 | 4.991 | 5.040 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 5.020 | 5.060 | 4.950 | 5.040 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 5.050 | 5.070 | 5.010 | 5.040 | 71,431 | +0.01(+0.20%) |
Jun 20, 2013 | 5.020 | 5.050 | 5.020 | 5.030 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 5.022 | 5.080 | 4.990 | 5.030 | 0 | -0.01(-0.20%) |
Jun 18, 2013 | 5.090 | 5.150 | 5.000 | 5.040 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 5.120 | 5.120 | 5.010 | 5.040 | 0 | -0.03(-0.59%) |
Jun 14, 2013 | 5.110 | 5.110 | 5.040 | 5.070 | 0 | -0.02(-0.39%) |
Jun 13, 2013 | 5.090 | 5.105 | 5.040 | 5.090 | 65,518 | +0.00(+0.00%) |
Jun 12, 2013 | 5.130 | 5.130 | 5.065 | 5.090 | 43,422 | -0.01(-0.20%) |
Jun 11, 2013 | 5.140 | 5.179 | 5.085 | 5.100 | 59,095 | -0.08(-1.54%) |
Jun 10, 2013 | 5.130 | 5.200 | 5.040 | 5.180 | 0 | +0.08(+1.57%) |
Jun 07, 2013 | 5.100 | 5.200 | 5.050 | 5.100 | 0 | +0.01(+0.20%) |
Jun 06, 2013 | 5.030 | 5.100 | 4.970 | 5.090 | 156,745 | +0.09(+1.80%) |
Jun 05, 2013 | 5.010 | 5.050 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 5.020 | 5.093 | 4.910 | 5.000 | 0 | +0.05(+1.01%) |
Jun 03, 2013 | 4.850 | 4.970 | 4.810 | 4.950 | 97,075 | +0.10(+2.06%) |
May 31, 2013 | 4.860 | 4.890 | 4.750 | 4.850 | 86,136 | -0.05(-1.02%) |
May 30, 2013 | 5.050 | 5.100 | 4.780 | 4.900 | 199,278 | -0.15(-2.97%) |
May 29, 2013 | 5.011 | 5.100 | 5.010 | 5.050 | 78,565 | -0.03(-0.59%) |
May 28, 2013 | 4.980 | 5.080 | 4.900 | 5.080 | 116,367 | +0.17(+3.46%) |
May 24, 2013 | 4.750 | 4.910 | 4.750 | 4.910 | 0 | +0.16(+3.37%) |
May 23, 2013 | 4.680 | 4.796 | 4.680 | 4.750 | 0 | +0.05(+1.06%) |
May 22, 2013 | 4.670 | 4.900 | 4.520 | 4.700 | 0 | +0.05(+1.08%) |
May 21, 2013 | 4.860 | 4.920 | 4.630 | 4.650 | 0 | -0.19(-3.93%) |
May 20, 2013 | 4.950 | 5.020 | 4.840 | 4.840 | 0 | -0.10(-2.02%) |
May 17, 2013 | 4.990 | 5.080 | 4.910 | 4.940 | 0 | -0.01(-0.20%) |
May 16, 2013 | 5.000 | 5.030 | 4.860 | 4.950 | 19,592 | -0.05(-1.00%) |
May 15, 2013 | 5.030 | 5.070 | 4.930 | 5.000 | 0 | +0.07(+1.42%) |
May 13, 2013 | 4.820 | 4.970 | 4.694 | 4.930 | 0 | +0.12(+2.49%) |
May 10, 2013 | 4.890 | 4.900 | 4.770 | 4.810 | 0 | -0.06(-1.23%) |
May 09, 2013 | 5.030 | 5.080 | 4.870 | 4.870 | 0 | -0.14(-2.79%) |
May 08, 2013 | 5.040 | 5.060 | 5.010 | 5.010 | 0 | +0.00(+0.00%) |
May 07, 2013 | 5.050 | 5.050 | 5.010 | 5.010 | 0 | +0.00(+0.00%) |
May 06, 2013 | 5.110 | 5.114 | 5.000 | 5.010 | 0 | -0.05(-0.99%) |
May 03, 2013 | 4.890 | 5.130 | 4.890 | 5.060 | 0 | +0.26(+5.42%) |
May 02, 2013 | 4.530 | 4.870 | 4.530 | 4.800 | 0 | +0.24(+5.26%) |