Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.970 | 6.030 | 5.673 | 6.010 | 90,371 | -0.05(-0.83%) |
Jul 30, 2013 | 6.260 | 6.260 | 6.010 | 6.060 | 81,930 | -0.26(-4.11%) |
Jul 29, 2013 | 6.380 | 6.430 | 6.250 | 6.320 | 39,275 | -0.06(-0.94%) |
Jul 26, 2013 | 6.140 | 6.400 | 6.000 | 6.380 | 30,786 | +0.22(+3.57%) |
Jul 25, 2013 | 6.180 | 6.390 | 6.130 | 6.160 | 48,204 | -0.07(-1.12%) |
Jul 24, 2013 | 6.430 | 6.432 | 6.060 | 6.230 | 57,404 | -0.22(-3.41%) |
Jul 23, 2013 | 6.250 | 6.510 | 6.090 | 6.450 | 71,988 | +0.25(+4.03%) |
Jul 22, 2013 | 5.900 | 6.250 | 5.820 | 6.200 | 110,999 | +0.55(+9.73%) |
Jul 19, 2013 | 5.460 | 5.710 | 5.460 | 5.650 | 41,059 | +0.24(+4.44%) |
Jul 18, 2013 | 5.510 | 5.510 | 5.360 | 5.410 | 36,662 | -0.08(-1.46%) |
Jul 17, 2013 | 5.610 | 5.620 | 5.400 | 5.490 | 104,972 | -0.12(-2.14%) |
Jul 16, 2013 | 5.530 | 5.699 | 5.520 | 5.610 | 119,259 | +0.11(+2.00%) |
Jul 15, 2013 | 5.610 | 5.640 | 5.462 | 5.500 | 33,127 | -0.05(-0.90%) |
Jul 12, 2013 | 5.540 | 5.730 | 5.520 | 5.550 | 60,106 | +0.01(+0.18%) |
Jul 11, 2013 | 5.800 | 5.900 | 5.530 | 5.540 | 134,812 | +0.06(+1.09%) |
Jul 10, 2013 | 5.420 | 5.569 | 5.270 | 5.480 | 53,094 | +0.05(+0.92%) |
Jul 09, 2013 | 5.080 | 5.460 | 5.050 | 5.430 | 98,399 | +0.38(+7.52%) |
Jul 08, 2013 | 5.160 | 5.270 | 5.000 | 5.050 | 81,931 | -0.10(-1.94%) |
Jul 05, 2013 | 5.370 | 5.370 | 5.070 | 5.150 | 105,139 | -0.32(-5.85%) |
Jul 03, 2013 | 5.500 | 5.610 | 5.420 | 5.470 | 16,122 | +0.05(+0.92%) |
Jul 02, 2013 | 5.760 | 5.760 | 5.360 | 5.420 | 54,714 | -0.32(-5.57%) |
Jul 01, 2013 | 6.080 | 6.080 | 5.620 | 5.740 | 65,795 | -0.10(-1.71%) |
Jun 28, 2013 | 5.140 | 5.910 | 5.120 | 5.840 | 93,594 | +0.73(+14.29%) |
Jun 27, 2013 | 5.210 | 5.230 | 5.100 | 5.110 | 86,973 | -0.03(-0.58%) |
Jun 26, 2013 | 5.180 | 5.220 | 5.100 | 5.140 | 59,849 | -0.25(-4.64%) |
Jun 25, 2013 | 5.380 | 5.510 | 5.160 | 5.390 | 86,499 | +0.04(+0.75%) |
Jun 24, 2013 | 5.460 | 5.580 | 5.291 | 5.350 | 120,899 | -0.45(-7.76%) |
Jun 21, 2013 | 5.820 | 6.030 | 5.650 | 5.800 | 1,246,801 | +0.02(+0.35%) |
Jun 20, 2013 | 6.000 | 6.040 | 5.530 | 5.780 | 122,815 | -0.46(-7.37%) |
Jun 19, 2013 | 6.650 | 6.927 | 6.210 | 6.240 | 102,309 | -0.38(-5.74%) |
Jun 18, 2013 | 6.890 | 6.960 | 6.600 | 6.620 | 154,408 | -0.40(-5.70%) |
Jun 17, 2013 | 7.540 | 7.580 | 6.950 | 7.020 | 268,370 | -0.57(-7.51%) |
Jun 14, 2013 | 7.670 | 7.720 | 7.550 | 7.590 | 26,418 | -0.04(-0.52%) |
Jun 13, 2013 | 7.510 | 7.680 | 7.510 | 7.630 | 51,781 | +0.06(+0.79%) |
Jun 12, 2013 | 7.720 | 7.730 | 7.460 | 7.570 | 38,003 | -0.06(-0.79%) |
Jun 11, 2013 | 7.360 | 7.650 | 7.360 | 7.630 | 96,385 | +0.10(+1.33%) |
Jun 10, 2013 | 7.460 | 7.620 | 7.440 | 7.530 | 16,504 | +0.07(+0.94%) |
Jun 07, 2013 | 7.460 | 7.800 | 7.440 | 7.460 | 20,143 | -0.10(-1.32%) |
Jun 06, 2013 | 7.460 | 7.690 | 7.360 | 7.560 | 28,966 | +0.10(+1.34%) |
Jun 05, 2013 | 7.600 | 7.660 | 7.340 | 7.460 | 17,071 | -0.17(-2.23%) |
Jun 04, 2013 | 7.500 | 7.650 | 7.400 | 7.630 | 28,366 | +0.10(+1.33%) |
Jun 03, 2013 | 7.470 | 7.720 | 7.440 | 7.530 | 29,072 | +0.18(+2.45%) |
May 31, 2013 | 7.250 | 7.430 | 7.020 | 7.350 | 61,705 | +0.03(+0.41%) |
May 30, 2013 | 7.130 | 7.380 | 6.950 | 7.320 | 70,545 | +0.25(+3.54%) |
May 29, 2013 | 7.020 | 7.100 | 6.821 | 7.070 | 50,065 | +0.13(+1.87%) |
May 28, 2013 | 7.030 | 7.150 | 6.880 | 6.940 | 85,596 | -0.09(-1.28%) |
May 24, 2013 | 7.090 | 7.240 | 6.900 | 7.030 | 36,226 | -0.05(-0.71%) |
May 23, 2013 | 7.070 | 7.160 | 6.960 | 7.080 | 88,459 | +0.14(+2.02%) |
May 22, 2013 | 7.250 | 7.300 | 6.910 | 6.940 | 39,377 | -0.16(-2.25%) |
May 21, 2013 | 6.950 | 7.420 | 6.855 | 7.100 | 86,426 | +0.04(+0.57%) |
May 20, 2013 | 6.650 | 7.090 | 6.550 | 7.060 | 75,642 | +0.53(+8.12%) |
May 17, 2013 | 6.660 | 6.710 | 6.330 | 6.530 | 96,560 | -0.20(-2.97%) |
May 16, 2013 | 6.330 | 6.820 | 6.180 | 6.730 | 127,659 | +0.28(+4.34%) |
May 15, 2013 | 6.270 | 6.885 | 6.270 | 6.450 | 78,394 | -0.71(-9.92%) |
May 13, 2013 | 7.460 | 7.460 | 7.160 | 7.160 | 19,975 | -0.31(-4.15%) |
May 10, 2013 | 7.490 | 7.610 | 7.191 | 7.470 | 34,164 | -0.10(-1.32%) |
May 09, 2013 | 7.660 | 7.970 | 7.450 | 7.570 | 21,894 | -0.20(-2.57%) |
May 08, 2013 | 7.650 | 7.790 | 7.360 | 7.770 | 29,295 | +0.25(+3.32%) |
May 07, 2013 | 7.620 | 7.700 | 7.500 | 7.520 | 36,627 | -0.22(-2.84%) |
May 06, 2013 | 7.690 | 7.820 | 7.640 | 7.740 | 20,401 | +0.09(+1.18%) |
May 03, 2013 | 7.780 | 7.800 | 7.590 | 7.650 | 53,709 | -0.09(-1.16%) |
May 02, 2013 | 7.670 | 8.040 | 7.440 | 7.740 | 66,994 | +0.12(+1.57%) |