Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.478 | 5.586 | 5.448 | 5.478 | 0 | +0.02(+0.42%) |
Jul 30, 2013 | 5.425 | 5.505 | 5.401 | 5.455 | 0 | +0.01(+0.14%) |
Jul 29, 2013 | 5.502 | 5.548 | 5.417 | 5.448 | 0 | -0.05(-0.98%) |
Jul 26, 2013 | 5.394 | 5.548 | 5.378 | 5.502 | 0 | +0.09(+1.71%) |
Jul 25, 2013 | 5.471 | 5.486 | 5.332 | 5.409 | 8,421,162 | -0.08(-1.40%) |
Jul 24, 2013 | 5.656 | 5.656 | 5.425 | 5.486 | 0 | -0.08(-1.52%) |
Jul 23, 2013 | 5.582 | 5.856 | 5.440 | 5.571 | 35,854,472 | +0.42(+8.23%) |
Jul 22, 2013 | 5.213 | 5.317 | 5.132 | 5.147 | 0 | -0.01(-0.15%) |
Jul 19, 2013 | 5.201 | 5.278 | 5.155 | 5.155 | 5,128,114 | -0.09(-1.76%) |
Jul 18, 2013 | 5.101 | 5.301 | 5.085 | 5.247 | 9,788,217 | +0.15(+2.99%) |
Jul 17, 2013 | 5.032 | 5.132 | 5.020 | 5.095 | 6,965,118 | +0.03(+0.64%) |
Jul 16, 2013 | 5.062 | 5.101 | 4.947 | 5.062 | 0 | +0.05(+0.92%) |
Jul 15, 2013 | 5.047 | 5.147 | 4.950 | 5.016 | 0 | +0.02(+0.46%) |
Jul 12, 2013 | 4.777 | 5.070 | 4.777 | 4.993 | 0 | +0.27(+5.71%) |
Jul 11, 2013 | 4.731 | 4.762 | 4.704 | 4.723 | 0 | +0.02(+0.49%) |
Jul 10, 2013 | 4.631 | 4.716 | 4.600 | 4.700 | 0 | +0.07(+1.51%) |
Jul 09, 2013 | 4.569 | 4.646 | 4.569 | 4.630 | 0 | +0.06(+1.33%) |
Jul 08, 2013 | 4.615 | 4.623 | 4.569 | 4.569 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.515 | 4.569 | 4.508 | 4.569 | 0 | +0.05(+1.19%) |
Jul 03, 2013 | 4.523 | 4.569 | 4.500 | 4.515 | 0 | -0.04(-0.85%) |
Jul 02, 2013 | 4.569 | 4.585 | 4.511 | 4.554 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 4.538 | 4.585 | 4.515 | 4.554 | 3,476,756 | +0.06(+1.37%) |
Jun 28, 2013 | 4.492 | 4.515 | 4.469 | 4.492 | 2,727,717 | +0.02(+0.34%) |
Jun 26, 2013 | 4.431 | 4.484 | 4.400 | 4.477 | 3,166,648 | +0.07(+1.57%) |
Jun 25, 2013 | 4.392 | 4.461 | 4.353 | 4.407 | 0 | +0.04(+0.88%) |
Jun 24, 2013 | 4.338 | 4.407 | 4.292 | 4.369 | 0 | -0.03(-0.79%) |
Jun 21, 2013 | 4.469 | 4.546 | 4.361 | 4.404 | 4,555,016 | -0.04(-0.95%) |
Jun 20, 2013 | 4.585 | 4.592 | 4.431 | 4.446 | 0 | -0.16(-3.51%) |
Jun 19, 2013 | 4.623 | 4.646 | 4.585 | 4.608 | 0 | -0.01(-0.17%) |
Jun 18, 2013 | 4.600 | 4.623 | 4.585 | 4.615 | 0 | +0.04(+0.84%) |
Jun 17, 2013 | 4.623 | 4.639 | 4.569 | 4.577 | 0 | -0.02(-0.34%) |
Jun 14, 2013 | 4.554 | 4.639 | 4.554 | 4.592 | 0 | -0.02(-0.33%) |
Jun 13, 2013 | 4.546 | 4.615 | 4.508 | 4.608 | 3,191,801 | +0.04(+0.84%) |
Jun 12, 2013 | 4.600 | 4.615 | 4.538 | 4.569 | 3,926,777 | -0.02(-0.34%) |
Jun 11, 2013 | 4.585 | 4.639 | 4.569 | 4.585 | 3,074,345 | -0.02(-0.50%) |
Jun 10, 2013 | 4.546 | 4.677 | 4.531 | 4.608 | 0 | +0.08(+1.87%) |
Jun 07, 2013 | 4.446 | 4.546 | 4.392 | 4.523 | 0 | +0.12(+2.62%) |
Jun 06, 2013 | 4.315 | 4.431 | 4.300 | 4.407 | 0 | +0.10(+2.33%) |
Jun 05, 2013 | 4.469 | 4.523 | 4.300 | 4.307 | 10,384,887 | -0.18(-4.12%) |
Jun 04, 2013 | 4.523 | 4.577 | 4.477 | 4.492 | 0 | -0.03(-0.68%) |
Jun 03, 2013 | 4.585 | 4.623 | 4.484 | 4.523 | 5,906,337 | -0.06(-1.34%) |
May 31, 2013 | 4.654 | 4.669 | 4.577 | 4.585 | 4,101,961 | -0.07(-1.49%) |
May 30, 2013 | 4.662 | 4.685 | 4.612 | 4.654 | 0 | -0.01(-0.17%) |
May 29, 2013 | 4.685 | 4.693 | 4.623 | 4.662 | 3,518,362 | -0.05(-0.98%) |
May 28, 2013 | 4.754 | 4.770 | 4.685 | 4.708 | 5,145,755 | +0.02(+0.49%) |
May 24, 2013 | 4.777 | 4.800 | 4.669 | 4.685 | 0 | +0.06(+1.33%) |
May 23, 2013 | 4.600 | 4.623 | 4.515 | 4.623 | 0 | -0.02(-0.33%) |
May 22, 2013 | 4.662 | 4.731 | 4.623 | 4.639 | 0 | -0.03(-0.66%) |
May 21, 2013 | 4.677 | 4.685 | 4.646 | 4.669 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.654 | 4.677 | 4.593 | 4.669 | 0 | +0.02(+0.33%) |
May 17, 2013 | 4.654 | 4.693 | 4.615 | 4.654 | 0 | +0.00(+0.00%) |
May 16, 2013 | 4.669 | 4.700 | 4.631 | 4.654 | 6,308,034 | -0.02(-0.33%) |
May 15, 2013 | 4.569 | 4.677 | 4.554 | 4.669 | 6,625,519 | +0.21(+4.66%) |
May 13, 2013 | 4.438 | 4.484 | 4.415 | 4.461 | 0 | +0.01(+0.17%) |
May 10, 2013 | 4.446 | 4.492 | 4.407 | 4.454 | 0 | -0.01(-0.17%) |
May 09, 2013 | 4.438 | 4.492 | 4.392 | 4.461 | 0 | +0.01(+0.17%) |
May 08, 2013 | 4.623 | 4.623 | 4.392 | 4.454 | 18,872,738 | -0.26(-5.56%) |
May 07, 2013 | 4.754 | 4.770 | 4.646 | 4.716 | 6,900,992 | -0.02(-0.33%) |
May 06, 2013 | 4.577 | 4.750 | 4.554 | 4.731 | 9,095,398 | +0.18(+4.07%) |
May 03, 2013 | 4.492 | 4.577 | 4.454 | 4.546 | 0 | +0.09(+2.08%) |
May 02, 2013 | 4.400 | 4.469 | 4.377 | 4.454 | 0 | +0.08(+1.76%) |