Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.759 | 5.813 | 5.736 | 5.776 | 0 | +0.05(+0.94%) |
Jul 30, 2013 | 5.722 | 5.793 | 5.665 | 5.722 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 5.716 | 5.739 | 5.648 | 5.722 | 0 | +0.01(+0.24%) |
Jul 26, 2013 | 5.692 | 5.739 | 5.574 | 5.709 | 0 | -0.01(-0.24%) |
Jul 25, 2013 | 5.732 | 5.780 | 5.682 | 5.722 | 0 | +0.02(+0.29%) |
Jul 24, 2013 | 5.732 | 5.783 | 5.682 | 5.705 | 0 | -0.02(-0.35%) |
Jul 23, 2013 | 5.817 | 5.874 | 5.699 | 5.726 | 0 | -0.08(-1.45%) |
Jul 22, 2013 | 5.749 | 5.854 | 5.742 | 5.810 | 0 | +0.05(+0.88%) |
Jul 19, 2013 | 5.719 | 5.773 | 5.668 | 5.759 | 0 | +0.04(+0.71%) |
Jul 18, 2013 | 5.621 | 5.742 | 5.621 | 5.719 | 0 | +0.12(+2.20%) |
Jul 17, 2013 | 5.958 | 5.988 | 5.500 | 5.596 | 654,933 | -0.34(-5.75%) |
Jul 16, 2013 | 5.955 | 5.981 | 5.907 | 5.938 | 0 | +0.01(+0.11%) |
Jul 15, 2013 | 5.934 | 6.002 | 5.827 | 5.931 | 0 | +0.06(+0.97%) |
Jul 12, 2013 | 5.941 | 6.056 | 5.857 | 5.874 | 0 | -0.04(-0.63%) |
Jul 11, 2013 | 5.823 | 5.934 | 5.810 | 5.911 | 0 | +0.16(+2.81%) |
Jul 10, 2013 | 5.655 | 5.776 | 5.625 | 5.749 | 0 | +0.11(+1.91%) |
Jul 09, 2013 | 5.578 | 5.729 | 5.564 | 5.641 | 0 | +0.12(+2.13%) |
Jul 08, 2013 | 5.503 | 5.584 | 5.487 | 5.524 | 0 | +0.06(+1.05%) |
Jul 05, 2013 | 5.406 | 5.493 | 5.350 | 5.466 | 0 | +0.14(+2.65%) |
Jul 03, 2013 | 5.217 | 5.364 | 5.217 | 5.325 | 0 | +0.07(+1.41%) |
Jul 02, 2013 | 5.322 | 5.382 | 5.211 | 5.251 | 0 | -0.05(-0.89%) |
Jul 01, 2013 | 5.339 | 5.416 | 5.281 | 5.298 | 0 | +0.02(+0.45%) |
Jun 28, 2013 | 5.049 | 5.365 | 5.049 | 5.275 | 1,368,592 | +0.21(+4.12%) |
Jun 27, 2013 | 5.086 | 5.103 | 5.019 | 5.066 | 0 | +0.02(+0.40%) |
Jun 26, 2013 | 5.036 | 5.147 | 5.005 | 5.046 | 0 | -0.05(-0.93%) |
Jun 25, 2013 | 5.140 | 5.183 | 5.039 | 5.093 | 0 | +0.01(+0.20%) |
Jun 24, 2013 | 5.106 | 5.152 | 5.042 | 5.083 | 0 | -0.07(-1.31%) |
Jun 21, 2013 | 5.335 | 5.349 | 5.123 | 5.150 | 882,060 | -0.19(-3.47%) |
Jun 20, 2013 | 5.305 | 5.406 | 5.228 | 5.335 | 0 | -0.02(-0.44%) |
Jun 19, 2013 | 5.460 | 5.460 | 5.328 | 5.359 | 0 | -0.08(-1.55%) |
Jun 18, 2013 | 5.164 | 5.450 | 5.133 | 5.443 | 0 | +0.30(+5.89%) |
Jun 17, 2013 | 5.386 | 5.386 | 5.052 | 5.140 | 0 | -0.06(-1.14%) |
Jun 14, 2013 | 5.323 | 5.359 | 5.179 | 5.199 | 171,566 | -0.12(-2.20%) |
Jun 13, 2013 | 5.242 | 5.444 | 5.233 | 5.316 | 398,536 | +0.09(+1.72%) |
Jun 12, 2013 | 5.372 | 5.411 | 5.157 | 5.226 | 349,807 | -0.09(-1.65%) |
Jun 11, 2013 | 5.498 | 5.525 | 5.296 | 5.314 | 494,974 | -0.22(-4.05%) |
Jun 10, 2013 | 5.509 | 5.554 | 5.449 | 5.538 | 0 | +0.06(+1.11%) |
Jun 07, 2013 | 5.372 | 5.509 | 5.348 | 5.478 | 0 | +0.15(+2.82%) |
Jun 06, 2013 | 5.309 | 5.336 | 5.251 | 5.327 | 383,465 | +0.01(+0.25%) |
Jun 05, 2013 | 5.357 | 5.357 | 5.267 | 5.314 | 0 | -0.04(-0.84%) |
Jun 04, 2013 | 5.294 | 5.433 | 5.285 | 5.359 | 0 | -0.13(-2.33%) |
Jun 03, 2013 | 5.422 | 5.561 | 5.401 | 5.487 | 814,078 | +0.10(+1.92%) |
May 31, 2013 | 5.343 | 5.428 | 5.278 | 5.383 | 298,221 | +0.02(+0.46%) |
May 30, 2013 | 5.341 | 5.377 | 5.287 | 5.359 | 180,246 | +0.04(+0.84%) |
May 29, 2013 | 5.325 | 5.422 | 5.303 | 5.314 | 335,560 | -0.00(-0.08%) |
May 28, 2013 | 5.357 | 5.417 | 5.247 | 5.318 | 667,993 | +0.04(+0.72%) |
May 24, 2013 | 5.294 | 5.330 | 5.249 | 5.280 | 0 | -0.05(-0.97%) |
May 23, 2013 | 5.170 | 5.365 | 5.161 | 5.332 | 0 | +0.14(+2.68%) |
May 22, 2013 | 5.256 | 5.339 | 5.125 | 5.193 | 0 | -0.04(-0.81%) |
May 21, 2013 | 5.166 | 5.260 | 5.116 | 5.235 | 0 | +0.09(+1.66%) |
May 20, 2013 | 5.123 | 5.161 | 5.085 | 5.150 | 0 | +0.03(+0.53%) |
May 17, 2013 | 5.130 | 5.157 | 5.089 | 5.123 | 0 | +0.03(+0.57%) |
May 16, 2013 | 5.249 | 5.287 | 5.063 | 5.094 | 250,584 | -0.14(-2.74%) |
May 15, 2013 | 4.984 | 5.296 | 4.984 | 5.238 | 0 | +0.31(+6.31%) |
May 13, 2013 | 4.877 | 4.958 | 4.837 | 4.927 | 0 | +0.07(+1.41%) |
May 10, 2013 | 4.819 | 4.907 | 4.806 | 4.858 | 0 | +0.04(+0.81%) |
May 09, 2013 | 4.895 | 4.925 | 4.806 | 4.819 | 0 | -0.07(-1.38%) |
May 08, 2013 | 4.866 | 4.958 | 4.857 | 4.886 | 0 | -0.01(-0.14%) |
May 07, 2013 | 4.918 | 4.949 | 4.862 | 4.893 | 336,590 | -0.00(-0.09%) |
May 06, 2013 | 4.824 | 4.900 | 4.806 | 4.898 | 0 | +0.09(+1.91%) |
May 03, 2013 | 4.752 | 4.837 | 4.682 | 4.806 | 0 | +0.12(+2.63%) |
May 02, 2013 | 4.552 | 4.700 | 4.552 | 4.682 | 0 | +0.16(+3.62%) |