Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.581 | 5.798 | 5.581 | 5.703 | 65,075 | +0.10(+1.70%) |
Jul 30, 2013 | 5.629 | 5.718 | 5.607 | 5.607 | 88,591 | -0.02(-0.37%) |
Jul 29, 2013 | 5.675 | 5.675 | 5.629 | 5.629 | 23,121 | -0.04(-0.77%) |
Jul 26, 2013 | 5.644 | 5.682 | 5.431 | 5.672 | 41,767 | +0.05(+0.85%) |
Jul 25, 2013 | 5.624 | 5.624 | 5.543 | 5.624 | 109,119 | +0.05(+0.89%) |
Jul 24, 2013 | 5.702 | 5.706 | 5.555 | 5.575 | 93,799 | -0.13(-2.29%) |
Jul 23, 2013 | 5.684 | 5.753 | 5.669 | 5.705 | 50,828 | -0.03(-0.51%) |
Jul 22, 2013 | 5.746 | 5.746 | 5.626 | 5.735 | 137,220 | +0.06(+1.05%) |
Jul 19, 2013 | 5.776 | 5.776 | 5.637 | 5.675 | 48,519 | -0.02(-0.29%) |
Jul 18, 2013 | 5.712 | 5.757 | 5.674 | 5.692 | 52,710 | +0.03(+0.45%) |
Jul 17, 2013 | 5.721 | 5.731 | 5.663 | 5.666 | 98,012 | +0.04(+0.63%) |
Jul 16, 2013 | 5.666 | 5.719 | 5.616 | 5.630 | 61,913 | -0.06(-1.00%) |
Jul 15, 2013 | 5.801 | 5.801 | 5.678 | 5.687 | 157,890 | -0.04(-0.70%) |
Jul 12, 2013 | 5.712 | 5.727 | 5.657 | 5.727 | 105,639 | +0.07(+1.18%) |
Jul 11, 2013 | 5.636 | 5.670 | 5.565 | 5.660 | 202,514 | +0.19(+3.44%) |
Jul 10, 2013 | 5.437 | 5.473 | 5.346 | 5.472 | 98,220 | +0.04(+0.69%) |
Jul 09, 2013 | 5.364 | 5.469 | 5.363 | 5.435 | 169,019 | +0.07(+1.33%) |
Jul 08, 2013 | 5.208 | 5.370 | 5.208 | 5.363 | 275,830 | +0.27(+5.37%) |
Jul 05, 2013 | 5.127 | 5.161 | 4.978 | 5.090 | 87,847 | +0.07(+1.44%) |
Jul 03, 2013 | 4.960 | 5.037 | 4.955 | 5.018 | 19,149 | +0.01(+0.27%) |
Jul 02, 2013 | 4.936 | 5.114 | 4.914 | 5.004 | 351,126 | +0.07(+1.38%) |
Jul 01, 2013 | 4.951 | 5.000 | 4.881 | 4.936 | 28,297 | +0.10(+1.97%) |
Jun 28, 2013 | 4.859 | 4.895 | 4.796 | 4.841 | 56,299 | +0.11(+2.23%) |
Jun 26, 2013 | 4.713 | 4.735 | 4.684 | 4.735 | 35,968 | +0.13(+2.87%) |
Jun 25, 2013 | 4.510 | 4.603 | 4.510 | 4.603 | 49,022 | +0.13(+2.91%) |
Jun 24, 2013 | 4.447 | 4.514 | 4.295 | 4.472 | 198,980 | -0.10(-2.26%) |
Jun 21, 2013 | 4.657 | 4.657 | 4.445 | 4.576 | 92,432 | +0.05(+1.05%) |
Jun 20, 2013 | 4.753 | 4.753 | 4.505 | 4.528 | 172,006 | -0.35(-7.12%) |
Jun 19, 2013 | 5.049 | 5.076 | 4.843 | 4.875 | 159,192 | -0.18(-3.47%) |
Jun 18, 2013 | 4.911 | 5.052 | 4.911 | 5.051 | 42,435 | +0.16(+3.27%) |
Jun 17, 2013 | 4.981 | 4.990 | 4.891 | 4.891 | 20,572 | +0.04(+0.81%) |
Jun 14, 2013 | 4.960 | 4.960 | 4.812 | 4.852 | 89,991 | -0.04(-0.78%) |
Jun 13, 2013 | 4.707 | 4.892 | 4.694 | 4.890 | 25,178 | +0.19(+4.05%) |
Jun 12, 2013 | 4.787 | 4.787 | 4.700 | 4.700 | 25,288 | -0.16(-3.37%) |
Jun 11, 2013 | 4.861 | 4.897 | 4.843 | 4.864 | 23,526 | -0.07(-1.44%) |
Jun 10, 2013 | 5.072 | 5.072 | 4.935 | 4.935 | 170,091 | -0.01(-0.14%) |
Jun 07, 2013 | 4.969 | 4.969 | 4.942 | 4.942 | 7,659 | +0.20(+4.14%) |
Jun 06, 2013 | 4.620 | 4.757 | 4.597 | 4.745 | 155,844 | +0.10(+2.09%) |
Jun 05, 2013 | 4.784 | 4.803 | 4.604 | 4.648 | 182,774 | -0.15(-3.04%) |
Jun 04, 2013 | 4.910 | 4.941 | 4.684 | 4.794 | 92,935 | -0.08(-1.63%) |
Jun 03, 2013 | 4.831 | 4.874 | 4.673 | 4.874 | 313,844 | +0.04(+0.89%) |
May 31, 2013 | 4.889 | 5.000 | 4.824 | 4.831 | 264,362 | -0.10(-2.07%) |
May 30, 2013 | 4.989 | 5.026 | 4.933 | 4.933 | 105,574 | -0.01(-0.11%) |
May 29, 2013 | 5.069 | 5.069 | 4.864 | 4.938 | 66,202 | -0.12(-2.46%) |
May 28, 2013 | 5.118 | 5.218 | 4.977 | 5.063 | 105,344 | +0.09(+1.86%) |
May 24, 2013 | 4.906 | 4.970 | 4.876 | 4.970 | 41,319 | -0.00(-0.07%) |
May 23, 2013 | 4.798 | 4.994 | 4.752 | 4.974 | 124,450 | -0.02(-0.49%) |
May 22, 2013 | 5.159 | 5.260 | 4.940 | 4.999 | 144,015 | -0.15(-2.95%) |
May 21, 2013 | 5.066 | 5.213 | 5.066 | 5.151 | 129,210 | +0.14(+2.72%) |
May 20, 2013 | 5.114 | 5.114 | 5.003 | 5.014 | 145,317 | -0.08(-1.49%) |
May 17, 2013 | 5.056 | 5.090 | 4.981 | 5.090 | 66,968 | +0.10(+2.02%) |
May 16, 2013 | 5.194 | 5.194 | 4.802 | 4.989 | 215,952 | -0.13(-2.51%) |
May 15, 2013 | 5.118 | 5.183 | 5.090 | 5.118 | 212,166 | +0.20(+4.10%) |
May 13, 2013 | 4.926 | 4.942 | 4.843 | 4.916 | 126,102 | +0.02(+0.49%) |
May 10, 2013 | 4.843 | 4.908 | 4.811 | 4.892 | 97,454 | +0.14(+2.93%) |
May 09, 2013 | 4.794 | 4.843 | 4.752 | 4.753 | 59,954 | -0.01(-0.14%) |
May 08, 2013 | 4.794 | 4.794 | 4.696 | 4.759 | 165,408 | +0.03(+0.72%) |
May 07, 2013 | 4.731 | 4.736 | 4.584 | 4.726 | 267,634 | +0.09(+1.85%) |
May 06, 2013 | 4.607 | 4.652 | 4.586 | 4.640 | 61,957 | +0.03(+0.71%) |
May 03, 2013 | 4.476 | 4.642 | 4.429 | 4.607 | 60,643 | +0.18(+4.03%) |
May 02, 2013 | 4.460 | 4.460 | 4.362 | 4.429 | 44,536 | +0.10(+2.37%) |