Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.800 | 4.565 | 3.670 | 4.400 | 0 | +0.42(+10.55%) |
Jul 30, 2013 | 4.340 | 4.400 | 3.870 | 3.980 | 2,979,668 | -0.40(-9.13%) |
Jul 29, 2013 | 4.510 | 4.670 | 4.330 | 4.380 | 0 | -0.24(-5.19%) |
Jul 26, 2013 | 4.490 | 4.690 | 4.400 | 4.620 | 2,234,364 | +0.01(+0.22%) |
Jul 25, 2013 | 4.300 | 4.700 | 4.130 | 4.610 | 6,182,295 | +0.11(+2.44%) |
Jul 24, 2013 | 4.460 | 5.020 | 4.310 | 4.500 | 10,715,082 | -0.02(-0.44%) |
Jul 23, 2013 | 3.600 | 4.720 | 3.290 | 4.520 | 13,972,542 | +0.80(+21.51%) |
Jul 22, 2013 | 2.969 | 3.800 | 2.830 | 3.720 | 15,450,831 | +1.26(+51.22%) |
Jul 19, 2013 | 2.150 | 2.790 | 2.090 | 2.460 | 6,041,500 | +0.42(+20.59%) |
Jul 18, 2013 | 1.960 | 2.100 | 1.960 | 2.040 | 0 | +0.08(+4.08%) |
Jul 17, 2013 | 1.950 | 1.980 | 1.910 | 1.960 | 513,153 | +0.04(+2.08%) |
Jul 16, 2013 | 1.960 | 1.980 | 1.860 | 1.920 | 0 | -0.04(-2.04%) |
Jul 15, 2013 | 1.830 | 1.970 | 1.810 | 1.960 | 1,203,680 | +0.15(+8.29%) |
Jul 12, 2013 | 1.800 | 1.850 | 1.750 | 1.810 | 0 | -0.01(-0.55%) |
Jul 11, 2013 | 1.720 | 1.880 | 1.680 | 1.820 | 0 | +0.19(+11.66%) |
Jul 10, 2013 | 1.610 | 1.650 | 1.610 | 1.630 | 0 | +0.01(+0.62%) |
Jul 09, 2013 | 1.620 | 1.670 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 1.590 | 1.660 | 1.580 | 1.620 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 1.660 | 1.670 | 1.610 | 1.620 | 0 | -0.03(-1.82%) |
Jul 03, 2013 | 1.630 | 1.670 | 1.610 | 1.650 | 0 | +0.02(+1.23%) |
Jul 02, 2013 | 1.630 | 1.660 | 1.570 | 1.630 | 0 | +0.02(+1.24%) |
Jul 01, 2013 | 1.560 | 1.680 | 1.510 | 1.610 | 0 | +0.06(+3.87%) |
Jun 28, 2013 | 1.600 | 1.680 | 1.520 | 1.550 | 8,214,749 | -0.05(-3.13%) |
Jun 27, 2013 | 1.530 | 1.640 | 1.530 | 1.600 | 0 | +0.09(+5.96%) |
Jun 26, 2013 | 1.510 | 1.560 | 1.490 | 1.510 | 0 | +0.02(+1.34%) |
Jun 25, 2013 | 1.440 | 1.510 | 1.440 | 1.490 | 0 | +0.07(+4.93%) |
Jun 24, 2013 | 1.500 | 1.520 | 1.420 | 1.420 | 0 | -0.09(-5.96%) |
Jun 21, 2013 | 1.600 | 1.620 | 1.510 | 1.510 | 771,693 | -0.10(-6.21%) |
Jun 20, 2013 | 1.680 | 1.690 | 1.600 | 1.610 | 0 | -0.10(-5.85%) |
Jun 19, 2013 | 1.770 | 1.800 | 1.700 | 1.710 | 0 | -0.08(-4.47%) |
Jun 18, 2013 | 1.700 | 1.830 | 1.700 | 1.790 | 1,243,196 | +0.09(+5.29%) |
Jun 17, 2013 | 1.700 | 1.710 | 1.670 | 1.700 | 0 | +0.02(+1.19%) |
Jun 14, 2013 | 1.710 | 1.710 | 1.660 | 1.680 | 0 | -0.02(-1.18%) |
Jun 13, 2013 | 1.690 | 1.710 | 1.650 | 1.700 | 300,087 | +0.02(+1.19%) |
Jun 12, 2013 | 1.690 | 1.710 | 1.650 | 1.680 | 387,855 | -0.01(-0.59%) |
Jun 11, 2013 | 1.710 | 1.710 | 1.660 | 1.690 | 487,132 | -0.02(-1.17%) |
Jun 10, 2013 | 1.680 | 1.710 | 1.630 | 1.710 | 0 | +0.03(+1.79%) |
Jun 07, 2013 | 1.670 | 1.690 | 1.630 | 1.680 | 0 | +0.03(+1.82%) |
Jun 06, 2013 | 1.630 | 1.650 | 1.610 | 1.650 | 393,669 | +0.00(+0.00%) |
Jun 05, 2013 | 1.680 | 1.690 | 1.640 | 1.650 | 0 | -0.06(-3.51%) |
Jun 04, 2013 | 1.730 | 1.730 | 1.655 | 1.710 | 0 | -0.01(-0.58%) |
Jun 03, 2013 | 1.710 | 1.740 | 1.640 | 1.720 | 1,039,525 | +0.01(+0.58%) |
May 31, 2013 | 1.750 | 1.780 | 1.700 | 1.710 | 961,137 | -0.02(-1.16%) |
May 30, 2013 | 1.760 | 1.760 | 1.690 | 1.730 | 571,080 | -0.02(-1.14%) |
May 29, 2013 | 1.600 | 1.795 | 1.600 | 1.750 | 1,929,960 | +0.16(+10.06%) |
May 28, 2013 | 1.630 | 1.650 | 1.550 | 1.590 | 452,282 | +0.00(+0.00%) |
May 24, 2013 | 1.630 | 1.690 | 1.580 | 1.590 | 0 | -0.07(-4.22%) |
May 23, 2013 | 1.680 | 1.730 | 1.620 | 1.660 | 0 | -0.02(-1.19%) |
May 22, 2013 | 1.710 | 1.740 | 1.660 | 1.680 | 0 | -0.02(-1.18%) |
May 21, 2013 | 1.710 | 1.720 | 1.660 | 1.700 | 0 | -0.01(-0.58%) |
May 20, 2013 | 1.710 | 1.730 | 1.670 | 1.710 | 0 | +0.00(+0.00%) |
May 17, 2013 | 1.750 | 1.750 | 1.650 | 1.710 | 0 | -0.02(-1.16%) |
May 16, 2013 | 1.700 | 1.759 | 1.640 | 1.730 | 1,199,834 | +0.05(+2.98%) |
May 15, 2013 | 1.800 | 1.820 | 1.610 | 1.680 | 0 | -0.13(-7.18%) |
May 13, 2013 | 1.780 | 1.820 | 1.770 | 1.810 | 0 | +0.01(+0.56%) |
May 10, 2013 | 1.850 | 1.850 | 1.760 | 1.800 | 0 | -0.04(-2.17%) |
May 09, 2013 | 1.860 | 1.880 | 1.830 | 1.840 | 0 | -0.01(-0.54%) |
May 08, 2013 | 1.850 | 1.870 | 1.810 | 1.850 | 926,550 | -0.02(-1.07%) |
May 07, 2013 | 1.900 | 1.950 | 1.830 | 1.870 | 0 | -0.01(-0.53%) |
May 06, 2013 | 1.950 | 1.970 | 1.850 | 1.880 | 1,160,555 | -0.06(-3.09%) |
May 03, 2013 | 1.980 | 1.960 | 1.880 | 1.940 | 0 | +0.00(+0.00%) |
May 02, 2013 | 1.890 | 1.980 | 1.890 | 1.940 | 0 | +0.03(+1.57%) |