Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.522 | 5.656 | 5.504 | 5.576 | 420,215 | +0.07(+1.31%) |
Jul 30, 2013 | 5.414 | 5.504 | 5.378 | 5.504 | 334,842 | +0.09(+1.66%) |
Jul 29, 2013 | 5.423 | 5.450 | 5.396 | 5.414 | 308,473 | -0.04(-0.66%) |
Jul 26, 2013 | 5.441 | 5.531 | 5.396 | 5.450 | 331,145 | -0.04(-0.66%) |
Jul 25, 2013 | 5.423 | 5.558 | 5.306 | 5.486 | 667,940 | +0.04(+0.83%) |
Jul 24, 2013 | 5.612 | 5.612 | 5.432 | 5.441 | 477,155 | -0.14(-2.58%) |
Jul 23, 2013 | 5.665 | 5.719 | 5.558 | 5.585 | 377,098 | -0.04(-0.80%) |
Jul 22, 2013 | 5.567 | 5.665 | 5.594 | 5.630 | 274,565 | +0.03(+0.48%) |
Jul 19, 2013 | 5.638 | 5.719 | 5.558 | 5.603 | 328,010 | -0.04(-0.80%) |
Jul 18, 2013 | 5.558 | 5.728 | 5.504 | 5.647 | 793,892 | +0.09(+1.62%) |
Jul 17, 2013 | 5.701 | 5.701 | 5.450 | 5.558 | 540,460 | -0.17(-2.98%) |
Jul 16, 2013 | 5.594 | 5.791 | 5.531 | 5.728 | 762,407 | +0.13(+2.25%) |
Jul 15, 2013 | 5.791 | 5.791 | 5.576 | 5.603 | 331,509 | -0.13(-2.35%) |
Jul 12, 2013 | 5.800 | 5.845 | 5.630 | 5.737 | 454,639 | -0.04(-0.78%) |
Jul 11, 2013 | 5.854 | 5.881 | 5.755 | 5.782 | 571,006 | +0.01(+0.16%) |
Jul 10, 2013 | 5.585 | 5.773 | 5.549 | 5.773 | 538,436 | +0.18(+3.22%) |
Jul 09, 2013 | 5.423 | 5.594 | 5.369 | 5.594 | 604,526 | +0.22(+4.19%) |
Jul 08, 2013 | 5.324 | 5.486 | 5.261 | 5.369 | 475,340 | +0.06(+1.19%) |
Jul 05, 2013 | 5.108 | 5.342 | 5.063 | 5.306 | 873,299 | +0.29(+5.73%) |
Jul 03, 2013 | 4.964 | 5.054 | 4.897 | 5.018 | 198,438 | +0.05(+1.09%) |
Jul 02, 2013 | 5.144 | 5.162 | 4.856 | 4.964 | 993,604 | -0.17(-3.33%) |
Jul 01, 2013 | 5.171 | 5.396 | 5.108 | 5.135 | 742,104 | -0.01(-0.17%) |
Jun 28, 2013 | 5.054 | 5.261 | 5.036 | 5.144 | 1,634,329 | +0.04(+0.88%) |
Jun 27, 2013 | 5.054 | 5.256 | 5.045 | 5.099 | 489,835 | +0.13(+2.53%) |
Jun 26, 2013 | 5.045 | 5.063 | 4.874 | 4.973 | 438,826 | -0.02(-0.36%) |
Jun 25, 2013 | 5.009 | 5.036 | 4.874 | 4.991 | 507,522 | +0.08(+1.65%) |
Jun 24, 2013 | 4.874 | 4.991 | 4.636 | 4.910 | 743,280 | -0.09(-1.80%) |
Jun 21, 2013 | 5.162 | 5.180 | 4.969 | 5.000 | 1,456,694 | -0.16(-3.14%) |
Jun 20, 2013 | 5.315 | 5.315 | 5.126 | 5.162 | 499,037 | -0.25(-4.65%) |
Jun 19, 2013 | 5.441 | 5.531 | 5.333 | 5.414 | 327,657 | -0.03(-0.50%) |
Jun 18, 2013 | 5.360 | 5.441 | 5.315 | 5.441 | 255,433 | +0.10(+1.85%) |
Jun 17, 2013 | 5.342 | 5.423 | 5.274 | 5.342 | 334,975 | +0.08(+1.54%) |
Jun 14, 2013 | 5.450 | 5.450 | 5.252 | 5.261 | 279,982 | -0.19(-3.47%) |
Jun 13, 2013 | 5.306 | 5.477 | 5.279 | 5.450 | 196,136 | +0.13(+2.36%) |
Jun 12, 2013 | 5.486 | 5.549 | 5.306 | 5.324 | 326,025 | -0.13(-2.47%) |
Jun 11, 2013 | 5.531 | 5.621 | 5.423 | 5.459 | 501,963 | -0.19(-3.34%) |
Jun 10, 2013 | 5.701 | 5.719 | 5.549 | 5.647 | 257,296 | -0.04(-0.79%) |
Jun 07, 2013 | 5.567 | 5.710 | 5.513 | 5.692 | 512,748 | +0.23(+4.28%) |
Jun 06, 2013 | 5.441 | 5.553 | 5.360 | 5.459 | 474,387 | +0.02(+0.33%) |
Jun 05, 2013 | 5.342 | 5.477 | 5.234 | 5.441 | 644,269 | +0.11(+2.02%) |
Jun 04, 2013 | 5.225 | 5.432 | 5.144 | 5.333 | 1,927,309 | +0.11(+2.07%) |
Jun 03, 2013 | 5.459 | 5.576 | 5.135 | 5.225 | 1,315,957 | -0.28(-5.07%) |
May 31, 2013 | 5.576 | 5.630 | 5.432 | 5.504 | 501,949 | -0.15(-2.70%) |
May 30, 2013 | 5.692 | 5.710 | 5.558 | 5.656 | 329,082 | -0.03(-0.47%) |
May 29, 2013 | 5.674 | 5.773 | 5.621 | 5.683 | 300,136 | -0.06(-1.10%) |
May 28, 2013 | 5.764 | 5.827 | 5.665 | 5.746 | 444,134 | +0.11(+1.91%) |
May 24, 2013 | 5.531 | 5.656 | 5.468 | 5.638 | 347,529 | +0.11(+1.95%) |
May 23, 2013 | 5.504 | 5.603 | 5.459 | 5.531 | 433,809 | -0.02(-0.32%) |
May 22, 2013 | 5.737 | 5.890 | 5.540 | 5.549 | 809,612 | -0.18(-3.14%) |
May 21, 2013 | 5.926 | 5.926 | 5.710 | 5.728 | 276,291 | -0.18(-3.04%) |
May 20, 2013 | 5.737 | 5.908 | 5.683 | 5.908 | 475,020 | +0.19(+3.30%) |
May 17, 2013 | 5.710 | 5.763 | 5.647 | 5.719 | 438,983 | +0.07(+1.27%) |
May 16, 2013 | 5.746 | 5.746 | 5.621 | 5.647 | 366,981 | -0.09(-1.57%) |
May 15, 2013 | 5.647 | 5.773 | 5.558 | 5.737 | 553,723 | -0.11(-1.85%) |
May 13, 2013 | 6.133 | 6.142 | 5.737 | 5.845 | 845,776 | -0.34(-5.52%) |
May 10, 2013 | 6.673 | 6.673 | 5.980 | 6.187 | 882,280 | -0.56(-8.27%) |
May 09, 2013 | 6.628 | 6.754 | 6.502 | 6.745 | 636,591 | +0.10(+1.49%) |
May 08, 2013 | 6.502 | 6.646 | 6.457 | 6.646 | 600,004 | +0.13(+1.93%) |
May 07, 2013 | 6.268 | 6.529 | 6.232 | 6.520 | 437,735 | +0.26(+4.17%) |
May 06, 2013 | 6.367 | 6.385 | 6.214 | 6.259 | 359,731 | -0.11(-1.70%) |
May 03, 2013 | 6.052 | 6.394 | 5.926 | 6.367 | 514,583 | +0.44(+7.44%) |
May 02, 2013 | 5.656 | 5.944 | 5.585 | 5.926 | 487,649 | +0.32(+5.78%) |