Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.577 | 5.633 | 5.440 | 5.445 | 0 | -0.13(-2.33%) |
Jul 30, 2013 | 5.660 | 5.825 | 5.567 | 5.575 | 0 | -0.05(-0.84%) |
Jul 29, 2013 | 5.665 | 5.725 | 5.617 | 5.622 | 0 | -0.03(-0.57%) |
Jul 26, 2013 | 5.690 | 5.750 | 5.635 | 5.655 | 0 | -0.08(-1.48%) |
Jul 25, 2013 | 5.543 | 5.740 | 5.543 | 5.740 | 0 | +0.19(+3.33%) |
Jul 24, 2013 | 5.530 | 5.655 | 5.445 | 5.555 | 0 | -0.25(-4.27%) |
Jul 23, 2013 | 5.753 | 5.872 | 5.725 | 5.803 | 0 | +0.11(+1.93%) |
Jul 22, 2013 | 5.604 | 5.705 | 5.617 | 5.692 | 0 | +0.08(+1.34%) |
Jul 19, 2013 | 5.673 | 5.685 | 5.570 | 5.617 | 0 | -0.08(-1.36%) |
Jul 18, 2013 | 5.652 | 5.775 | 5.600 | 5.695 | 0 | +0.06(+1.13%) |
Jul 17, 2013 | 5.713 | 5.816 | 5.527 | 5.631 | 2,084,176 | -0.06(-1.12%) |
Jul 16, 2013 | 5.885 | 5.962 | 5.685 | 5.695 | 0 | -0.20(-3.35%) |
Jul 15, 2013 | 5.965 | 6.090 | 5.888 | 5.893 | 0 | -0.05(-0.84%) |
Jul 12, 2013 | 5.843 | 6.003 | 5.798 | 5.942 | 0 | +0.08(+1.28%) |
Jul 11, 2013 | 5.628 | 5.878 | 5.589 | 5.867 | 0 | +0.32(+5.86%) |
Jul 10, 2013 | 5.550 | 5.647 | 5.487 | 5.543 | 0 | -0.02(-0.45%) |
Jul 09, 2013 | 5.787 | 5.742 | 5.518 | 5.567 | 0 | -0.17(-3.05%) |
Jul 08, 2013 | 5.753 | 5.805 | 5.713 | 5.742 | 0 | +0.02(+0.39%) |
Jul 05, 2013 | 5.647 | 5.720 | 5.521 | 5.720 | 0 | +0.12(+2.14%) |
Jul 03, 2013 | 5.580 | 5.622 | 5.543 | 5.600 | 0 | -0.01(-0.09%) |
Jul 02, 2013 | 5.707 | 5.730 | 5.580 | 5.605 | 0 | -0.10(-1.80%) |
Jul 01, 2013 | 5.655 | 5.775 | 5.625 | 5.707 | 0 | +0.09(+1.69%) |
Jun 28, 2013 | 5.643 | 5.711 | 5.558 | 5.612 | 2,774,224 | -0.03(-0.53%) |
Jun 27, 2013 | 5.535 | 5.673 | 5.455 | 5.643 | 0 | +0.15(+2.73%) |
Jun 26, 2013 | 5.485 | 5.628 | 5.482 | 5.492 | 0 | +0.05(+0.97%) |
Jun 25, 2013 | 5.495 | 5.500 | 5.412 | 5.440 | 0 | +0.01(+0.09%) |
Jun 24, 2013 | 5.195 | 5.459 | 5.152 | 5.435 | 0 | +0.20(+3.82%) |
Jun 21, 2013 | 5.062 | 5.240 | 4.982 | 5.235 | 3,376,480 | +0.19(+3.77%) |
Jun 20, 2013 | 5.317 | 5.372 | 5.016 | 5.045 | 0 | -0.32(-5.88%) |
Jun 19, 2013 | 5.688 | 5.707 | 5.325 | 5.360 | 0 | -0.34(-5.96%) |
Jun 18, 2013 | 5.665 | 5.742 | 5.617 | 5.700 | 0 | +0.06(+1.06%) |
Jun 17, 2013 | 5.532 | 5.647 | 5.527 | 5.640 | 0 | +0.10(+1.85%) |
Jun 14, 2013 | 5.500 | 5.570 | 5.465 | 5.537 | 0 | +0.01(+0.23%) |
Jun 13, 2013 | 5.570 | 5.570 | 5.307 | 5.525 | 2,139,744 | -0.06(-1.07%) |
Jun 12, 2013 | 5.615 | 5.660 | 5.560 | 5.585 | 1,617,908 | -0.02(-0.36%) |
Jun 11, 2013 | 5.457 | 5.628 | 5.383 | 5.605 | 2,110,712 | +0.07(+1.26%) |
Jun 10, 2013 | 5.508 | 5.580 | 5.475 | 5.535 | 0 | -0.06(-1.16%) |
Jun 07, 2013 | 5.492 | 5.620 | 5.492 | 5.600 | 0 | +0.12(+2.14%) |
Jun 06, 2013 | 5.442 | 5.525 | 5.402 | 5.482 | 2,819,564 | +0.03(+0.55%) |
Jun 05, 2013 | 5.390 | 5.495 | 5.380 | 5.452 | 0 | +0.04(+0.83%) |
Jun 04, 2013 | 5.375 | 5.487 | 5.322 | 5.407 | 0 | +0.03(+0.60%) |
Jun 03, 2013 | 5.207 | 5.390 | 5.170 | 5.375 | 3,290,548 | +0.17(+3.22%) |
May 31, 2013 | 5.077 | 5.325 | 5.062 | 5.207 | 1,662,336 | +0.08(+1.66%) |
May 30, 2013 | 5.130 | 5.173 | 5.058 | 5.122 | 1,703,060 | -0.00(-0.05%) |
May 29, 2013 | 5.157 | 5.228 | 5.107 | 5.125 | 898,928 | -0.08(-1.54%) |
May 28, 2013 | 5.122 | 5.253 | 5.112 | 5.205 | 1,314,596 | +0.13(+2.56%) |
May 24, 2013 | 5.055 | 5.105 | 5.015 | 5.075 | 0 | +0.01(+0.15%) |
May 23, 2013 | 5.008 | 5.105 | 4.997 | 5.067 | 0 | -0.02(-0.44%) |
May 22, 2013 | 5.280 | 5.375 | 5.072 | 5.090 | 0 | -0.19(-3.64%) |
May 21, 2013 | 5.295 | 5.335 | 5.195 | 5.282 | 0 | -0.03(-0.52%) |
May 20, 2013 | 5.263 | 5.423 | 5.250 | 5.310 | 0 | +0.01(+0.28%) |
May 17, 2013 | 4.865 | 5.298 | 4.865 | 5.295 | 0 | +0.43(+8.89%) |
May 16, 2013 | 4.875 | 4.888 | 4.812 | 4.862 | 2,028,208 | -0.04(-0.71%) |
May 15, 2013 | 4.995 | 5.027 | 4.890 | 4.897 | 0 | -0.08(-1.66%) |
May 13, 2013 | 4.850 | 5.043 | 4.835 | 4.980 | 0 | +0.03(+0.61%) |
May 10, 2013 | 4.900 | 5.018 | 4.880 | 4.950 | 0 | +0.07(+1.33%) |
May 09, 2013 | 4.742 | 4.947 | 4.735 | 4.885 | 0 | +0.15(+3.17%) |
May 08, 2013 | 4.605 | 4.755 | 4.582 | 4.735 | 0 | +0.12(+2.66%) |
May 07, 2013 | 4.550 | 4.612 | 4.478 | 4.612 | 0 | +0.08(+1.82%) |
May 06, 2013 | 4.645 | 4.645 | 4.518 | 4.530 | 0 | -0.12(-2.58%) |
May 03, 2013 | 4.577 | 4.670 | 4.513 | 4.650 | 0 | +0.14(+3.05%) |
May 02, 2013 | 4.312 | 4.600 | 4.282 | 4.513 | 0 | +0.29(+6.80%) |