Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.260 | 5.330 | 5.040 | 5.180 | 7,078,397 | -0.08(-1.52%) |
Jul 30, 2013 | 5.280 | 5.350 | 5.150 | 5.260 | 4,731,433 | -0.01(-0.19%) |
Jul 29, 2013 | 5.360 | 5.410 | 5.230 | 5.270 | 4,503,785 | -0.07(-1.31%) |
Jul 26, 2013 | 5.230 | 5.350 | 5.110 | 5.340 | 6,671,875 | +0.02(+0.38%) |
Jul 25, 2013 | 5.160 | 5.430 | 5.130 | 5.320 | 6,983,684 | +0.17(+3.30%) |
Jul 24, 2013 | 5.480 | 5.480 | 5.020 | 5.150 | 10,016,435 | -0.29(-5.33%) |
Jul 23, 2013 | 5.090 | 5.475 | 5.000 | 5.440 | 10,947,846 | +0.35(+6.88%) |
Jul 22, 2013 | 4.940 | 5.130 | 4.860 | 5.090 | 10,161,530 | +0.40(+8.53%) |
Jul 19, 2013 | 4.510 | 4.700 | 4.460 | 4.690 | 4,134,277 | +0.25(+5.63%) |
Jul 18, 2013 | 4.470 | 4.530 | 4.340 | 4.440 | 4,028,379 | +0.02(+0.34%) |
Jul 17, 2013 | 4.735 | 4.820 | 4.420 | 4.425 | 7,627,920 | -0.25(-5.25%) |
Jul 16, 2013 | 4.420 | 4.680 | 4.360 | 4.670 | 6,178,813 | +0.32(+7.36%) |
Jul 15, 2013 | 4.300 | 4.420 | 4.290 | 4.350 | 3,126,642 | +0.02(+0.46%) |
Jul 12, 2013 | 4.370 | 4.440 | 4.260 | 4.330 | 5,481,812 | -0.08(-1.81%) |
Jul 11, 2013 | 4.265 | 4.410 | 4.200 | 4.410 | 6,707,985 | +0.39(+9.70%) |
Jul 10, 2013 | 4.000 | 4.090 | 3.950 | 4.020 | 4,858,343 | +0.07(+1.77%) |
Jul 09, 2013 | 4.000 | 3.990 | 3.920 | 3.950 | 3,981,796 | +0.03(+0.77%) |
Jul 08, 2013 | 4.050 | 4.100 | 3.900 | 3.920 | 3,388,366 | -0.07(-1.75%) |
Jul 05, 2013 | 3.910 | 4.000 | 3.850 | 3.990 | 5,367,635 | -0.04(-0.99%) |
Jul 03, 2013 | 4.060 | 4.110 | 4.000 | 4.030 | 4,280,929 | +0.00(+0.00%) |
Jul 02, 2013 | 4.310 | 4.400 | 3.965 | 4.030 | 9,021,079 | -0.38(-8.62%) |
Jul 01, 2013 | 4.370 | 4.500 | 4.250 | 4.410 | 6,253,134 | +0.21(+4.88%) |
Jun 28, 2013 | 3.933 | 4.380 | 3.885 | 4.205 | 14,255,776 | +0.23(+5.87%) |
Jun 27, 2013 | 3.797 | 4.059 | 3.768 | 3.972 | 8,860,468 | +0.26(+7.07%) |
Jun 26, 2013 | 3.865 | 3.894 | 3.700 | 3.710 | 8,798,892 | -0.31(-7.73%) |
Jun 25, 2013 | 4.020 | 4.079 | 3.938 | 4.020 | 5,080,518 | +0.04(+0.98%) |
Jun 24, 2013 | 4.156 | 4.156 | 3.962 | 3.982 | 9,783,466 | -0.25(-5.96%) |
Jun 21, 2013 | 4.419 | 4.438 | 4.137 | 4.234 | 15,187,673 | -0.11(-2.46%) |
Jun 20, 2013 | 4.574 | 4.632 | 4.283 | 4.341 | 12,536,382 | -0.44(-9.15%) |
Jun 19, 2013 | 4.943 | 5.021 | 4.759 | 4.778 | 5,133,466 | -0.17(-3.34%) |
Jun 18, 2013 | 5.030 | 5.050 | 4.904 | 4.943 | 4,505,433 | -0.15(-2.86%) |
Jun 17, 2013 | 5.060 | 5.118 | 5.001 | 5.089 | 3,878,866 | +0.05(+0.96%) |
Jun 14, 2013 | 5.176 | 5.205 | 5.035 | 5.040 | 4,214,618 | -0.06(-1.14%) |
Jun 13, 2013 | 5.079 | 5.137 | 5.001 | 5.098 | 4,028,124 | -0.03(-0.57%) |
Jun 12, 2013 | 5.021 | 5.196 | 5.001 | 5.128 | 5,250,980 | +0.11(+2.13%) |
Jun 11, 2013 | 5.021 | 5.176 | 4.992 | 5.021 | 7,698,411 | -0.21(-4.08%) |
Jun 10, 2013 | 5.128 | 5.244 | 5.060 | 5.234 | 3,656,020 | +0.10(+1.89%) |
Jun 07, 2013 | 5.322 | 5.322 | 5.080 | 5.137 | 7,037,878 | -0.25(-4.68%) |
Jun 06, 2013 | 5.322 | 5.482 | 5.283 | 5.390 | 6,127,711 | +0.05(+0.91%) |
Jun 05, 2013 | 5.254 | 5.341 | 5.206 | 5.341 | 5,454,700 | +0.13(+2.42%) |
Jun 04, 2013 | 5.234 | 5.264 | 5.152 | 5.215 | 6,881,157 | -0.12(-2.19%) |
Jun 03, 2013 | 5.205 | 5.370 | 5.147 | 5.332 | 7,153,532 | +0.20(+3.98%) |
May 31, 2013 | 5.429 | 5.477 | 5.079 | 5.128 | 16,383,826 | -0.35(-6.38%) |
May 30, 2013 | 5.322 | 5.516 | 5.293 | 5.477 | 8,591,061 | +0.29(+5.62%) |
May 29, 2013 | 4.904 | 5.200 | 4.875 | 5.186 | 7,391,305 | +0.33(+6.80%) |
May 28, 2013 | 4.982 | 5.069 | 4.827 | 4.856 | 5,427,543 | -0.08(-1.57%) |
May 24, 2013 | 4.972 | 5.118 | 4.904 | 4.933 | 4,959,858 | -0.06(-1.17%) |
May 23, 2013 | 4.982 | 5.060 | 4.924 | 4.992 | 5,794,003 | +0.09(+1.78%) |
May 22, 2013 | 4.894 | 5.120 | 4.807 | 4.904 | 8,012,926 | +0.12(+2.43%) |
May 21, 2013 | 4.856 | 4.943 | 4.721 | 4.788 | 7,786,497 | -0.30(-5.92%) |
May 20, 2013 | 4.555 | 5.128 | 4.535 | 5.089 | 6,529,635 | +0.54(+11.97%) |
May 17, 2013 | 4.700 | 4.710 | 4.545 | 4.545 | 6,806,512 | -0.23(-4.88%) |
May 16, 2013 | 4.875 | 4.875 | 4.720 | 4.778 | 11,563,988 | -0.12(-2.38%) |
May 15, 2013 | 5.069 | 5.089 | 4.875 | 4.894 | 7,065,418 | -0.42(-7.86%) |
May 13, 2013 | 5.438 | 5.477 | 5.273 | 5.312 | 5,231,684 | -0.20(-3.70%) |
May 10, 2013 | 5.487 | 5.535 | 5.254 | 5.516 | 9,937,538 | -0.15(-2.57%) |
May 09, 2013 | 5.759 | 6.031 | 5.642 | 5.662 | 7,128,832 | -0.18(-3.16%) |
May 08, 2013 | 5.380 | 5.885 | 5.351 | 5.846 | 12,055,477 | +0.62(+11.90%) |
May 07, 2013 | 5.273 | 5.273 | 5.069 | 5.225 | 4,928,652 | -0.12(-2.18%) |
May 06, 2013 | 5.419 | 5.438 | 5.302 | 5.341 | 2,644,968 | -0.06(-1.08%) |
May 03, 2013 | 5.322 | 5.448 | 5.302 | 5.399 | 3,861,108 | +0.10(+1.83%) |
May 02, 2013 | 5.390 | 5.409 | 5.244 | 5.302 | 6,719,775 | -0.02(-0.36%) |