Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.400 | 8.520 | 8.270 | 8.290 | 0 | -0.10(-1.19%) |
Jul 30, 2013 | 8.530 | 8.630 | 8.310 | 8.390 | 0 | -0.07(-0.83%) |
Jul 29, 2013 | 8.570 | 8.610 | 8.350 | 8.460 | 0 | -0.09(-1.05%) |
Jul 26, 2013 | 8.840 | 8.870 | 8.520 | 8.550 | 0 | -0.37(-4.15%) |
Jul 25, 2013 | 8.700 | 8.950 | 8.500 | 8.920 | 0 | +0.19(+2.18%) |
Jul 24, 2013 | 7.880 | 9.040 | 7.880 | 8.730 | 0 | +0.89(+11.35%) |
Jul 23, 2013 | 7.860 | 7.942 | 7.780 | 7.840 | 0 | +0.04(+0.51%) |
Jul 22, 2013 | 7.530 | 7.840 | 7.510 | 7.800 | 0 | +0.17(+2.23%) |
Jul 19, 2013 | 7.600 | 7.630 | 7.540 | 7.630 | 0 | +0.05(+0.66%) |
Jul 18, 2013 | 7.460 | 7.700 | 7.460 | 7.580 | 0 | +0.11(+1.47%) |
Jul 17, 2013 | 7.450 | 7.550 | 7.390 | 7.470 | 30,867 | +0.04(+0.54%) |
Jul 16, 2013 | 7.430 | 7.560 | 7.380 | 7.430 | 0 | -0.01(-0.13%) |
Jul 15, 2013 | 7.280 | 7.500 | 7.240 | 7.440 | 0 | +0.19(+2.62%) |
Jul 12, 2013 | 7.520 | 7.590 | 7.150 | 7.250 | 0 | -0.30(-3.97%) |
Jul 11, 2013 | 7.480 | 7.550 | 7.380 | 7.550 | 0 | +0.16(+2.17%) |
Jul 10, 2013 | 7.230 | 7.420 | 7.230 | 7.390 | 0 | +0.18(+2.50%) |
Jul 09, 2013 | 6.820 | 7.240 | 6.820 | 7.210 | 0 | +0.36(+5.26%) |
Jul 08, 2013 | 6.820 | 6.910 | 6.735 | 6.850 | 39,457 | +0.04(+0.59%) |
Jul 05, 2013 | 6.760 | 6.820 | 6.580 | 6.810 | 0 | +0.17(+2.56%) |
Jul 03, 2013 | 6.520 | 6.710 | 6.520 | 6.640 | 0 | +0.06(+0.91%) |
Jul 02, 2013 | 6.850 | 6.850 | 6.450 | 6.580 | 0 | -0.25(-3.66%) |
Jul 01, 2013 | 6.930 | 7.220 | 6.810 | 6.830 | 0 | -0.02(-0.29%) |
Jun 28, 2013 | 6.380 | 6.950 | 6.280 | 6.850 | 457,174 | +0.47(+7.37%) |
Jun 27, 2013 | 6.140 | 6.457 | 6.090 | 6.380 | 0 | +0.30(+4.93%) |
Jun 26, 2013 | 5.660 | 6.240 | 5.660 | 6.080 | 0 | +0.46(+8.19%) |
Jun 25, 2013 | 5.660 | 5.739 | 5.570 | 5.620 | 0 | +0.02(+0.36%) |
Jun 24, 2013 | 5.670 | 5.680 | 5.550 | 5.600 | 0 | -0.07(-1.23%) |
Jun 21, 2013 | 5.270 | 5.805 | 5.270 | 5.670 | 281,381 | +0.50(+9.67%) |
Jun 20, 2013 | 5.190 | 5.210 | 5.150 | 5.170 | 0 | -0.05(-0.96%) |
Jun 19, 2013 | 5.280 | 5.290 | 5.220 | 5.220 | 0 | -0.04(-0.76%) |
Jun 18, 2013 | 5.250 | 5.510 | 5.220 | 5.260 | 0 | +0.02(+0.38%) |
Jun 17, 2013 | 5.320 | 5.390 | 5.200 | 5.240 | 0 | -0.03(-0.57%) |
Jun 14, 2013 | 5.450 | 5.500 | 5.270 | 5.270 | 0 | -0.17(-3.13%) |
Jun 13, 2013 | 5.310 | 5.480 | 5.310 | 5.440 | 35,699 | +0.12(+2.26%) |
Jun 12, 2013 | 5.430 | 5.490 | 5.320 | 5.320 | 77,866 | -0.08(-1.48%) |
Jun 11, 2013 | 5.410 | 5.490 | 5.400 | 5.400 | 26,329 | -0.04(-0.74%) |
Jun 10, 2013 | 5.480 | 5.570 | 5.360 | 5.440 | 0 | -0.01(-0.18%) |
Jun 07, 2013 | 5.530 | 5.540 | 5.420 | 5.450 | 0 | -0.05(-0.91%) |
Jun 06, 2013 | 5.530 | 5.580 | 5.480 | 5.500 | 78,278 | +0.03(+0.55%) |
Jun 05, 2013 | 5.490 | 5.520 | 5.460 | 5.470 | 0 | -0.03(-0.55%) |
Jun 04, 2013 | 5.590 | 5.610 | 5.450 | 5.500 | 0 | -0.06(-1.08%) |
Jun 03, 2013 | 5.400 | 5.600 | 5.320 | 5.560 | 112,155 | +0.17(+3.15%) |
May 31, 2013 | 5.560 | 5.570 | 5.360 | 5.390 | 162,466 | -0.21(-3.75%) |
May 30, 2013 | 5.570 | 5.630 | 5.520 | 5.600 | 53,951 | +0.06(+1.08%) |
May 29, 2013 | 5.470 | 5.600 | 5.450 | 5.540 | 30,108 | +0.02(+0.36%) |
May 28, 2013 | 5.630 | 5.740 | 5.480 | 5.520 | 45,642 | -0.02(-0.36%) |
May 24, 2013 | 5.460 | 5.590 | 5.420 | 5.540 | 0 | +0.03(+0.54%) |
May 23, 2013 | 5.470 | 5.560 | 5.200 | 5.510 | 0 | +0.00(+0.00%) |
May 22, 2013 | 5.830 | 5.830 | 5.485 | 5.510 | 0 | -0.33(-5.65%) |
May 21, 2013 | 5.810 | 5.960 | 5.750 | 5.840 | 0 | +0.05(+0.86%) |
May 20, 2013 | 5.770 | 5.890 | 5.705 | 5.790 | 0 | +0.05(+0.87%) |
May 17, 2013 | 5.600 | 5.740 | 5.510 | 5.740 | 0 | +0.17(+3.05%) |
May 16, 2013 | 5.570 | 5.651 | 5.503 | 5.570 | 63,184 | -0.01(-0.18%) |
May 15, 2013 | 5.350 | 5.620 | 5.350 | 5.580 | 0 | +0.23(+4.30%) |
May 13, 2013 | 5.380 | 5.440 | 5.320 | 5.350 | 0 | -0.03(-0.56%) |
May 10, 2013 | 5.360 | 5.430 | 5.310 | 5.380 | 0 | +0.01(+0.19%) |
May 09, 2013 | 5.380 | 5.420 | 5.360 | 5.370 | 0 | -0.02(-0.37%) |
May 08, 2013 | 5.400 | 5.430 | 5.360 | 5.390 | 0 | -0.01(-0.19%) |
May 07, 2013 | 5.420 | 5.481 | 5.360 | 5.400 | 0 | -0.03(-0.55%) |
May 06, 2013 | 5.400 | 5.460 | 5.340 | 5.430 | 0 | +0.07(+1.31%) |
May 03, 2013 | 5.360 | 5.400 | 5.300 | 5.360 | 0 | +0.06(+1.13%) |
May 02, 2013 | 5.270 | 5.340 | 5.230 | 5.300 | 0 | +0.08(+1.53%) |