Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.826 | 6.995 | 6.764 | 6.791 | 9,263,299 | +0.00(+0.00%) |
Jul 30, 2013 | 6.595 | 6.800 | 6.595 | 6.791 | 6,933,367 | +0.20(+2.96%) |
Jul 29, 2013 | 6.631 | 6.684 | 6.462 | 6.595 | 8,946,340 | -0.07(-1.07%) |
Jul 26, 2013 | 6.684 | 6.835 | 6.618 | 6.666 | 8,777,764 | -0.06(-0.92%) |
Jul 25, 2013 | 6.613 | 6.826 | 6.578 | 6.729 | 9,509,936 | +0.07(+1.07%) |
Jul 24, 2013 | 6.782 | 6.782 | 6.542 | 6.658 | 18,451,832 | +0.12(+1.90%) |
Jul 23, 2013 | 6.631 | 6.800 | 6.391 | 6.533 | 36,708,476 | +0.60(+10.20%) |
Jul 22, 2013 | 5.969 | 6.018 | 5.733 | 5.929 | 13,394,158 | -0.09(-1.48%) |
Jul 19, 2013 | 5.902 | 6.102 | 5.795 | 6.018 | 9,245,561 | +0.11(+1.80%) |
Jul 18, 2013 | 5.662 | 5.986 | 5.662 | 5.911 | 20,591,720 | +0.24(+4.23%) |
Jul 17, 2013 | 5.449 | 5.751 | 5.422 | 5.671 | 14,512,134 | +0.24(+4.42%) |
Jul 16, 2013 | 5.324 | 5.458 | 5.280 | 5.431 | 7,100,250 | +0.10(+1.83%) |
Jul 15, 2013 | 5.422 | 5.466 | 5.324 | 5.333 | 5,137,922 | -0.06(-1.15%) |
Jul 12, 2013 | 5.386 | 5.458 | 5.324 | 5.395 | 4,232,623 | +0.00(+0.00%) |
Jul 11, 2013 | 5.378 | 5.413 | 5.231 | 5.395 | 8,147,432 | +0.15(+2.88%) |
Jul 10, 2013 | 5.484 | 5.502 | 5.226 | 5.244 | 9,865,085 | -0.26(-4.69%) |
Jul 09, 2013 | 5.662 | 5.680 | 5.404 | 5.502 | 5,528,928 | -0.11(-1.90%) |
Jul 08, 2013 | 5.564 | 5.635 | 5.520 | 5.609 | 5,418,566 | +0.09(+1.61%) |
Jul 05, 2013 | 5.502 | 5.538 | 5.342 | 5.520 | 8,230,248 | +0.14(+2.64%) |
Jul 03, 2013 | 5.315 | 5.422 | 5.306 | 5.378 | 2,802,222 | -0.01(-0.16%) |
Jul 02, 2013 | 5.475 | 5.546 | 5.306 | 5.386 | 6,565,361 | -0.08(-1.46%) |
Jul 01, 2013 | 5.502 | 5.653 | 5.449 | 5.466 | 6,085,580 | +0.07(+1.32%) |
Jun 28, 2013 | 5.511 | 5.555 | 5.395 | 5.395 | 12,743,305 | -0.20(-3.50%) |
Jun 27, 2013 | 5.422 | 5.662 | 5.404 | 5.591 | 12,011,825 | +0.24(+4.49%) |
Jun 26, 2013 | 5.315 | 5.440 | 5.298 | 5.351 | 7,070,984 | +0.11(+2.03%) |
Jun 25, 2013 | 5.040 | 5.271 | 4.969 | 5.244 | 11,109,912 | +0.28(+5.55%) |
Jun 24, 2013 | 5.062 | 5.124 | 4.898 | 4.969 | 14,942,606 | -0.28(-5.25%) |
Jun 21, 2013 | 5.386 | 5.471 | 4.898 | 5.244 | 26,572,824 | -0.12(-2.32%) |
Jun 20, 2013 | 5.502 | 5.520 | 5.262 | 5.369 | 15,221,233 | -0.28(-4.88%) |
Jun 19, 2013 | 5.706 | 5.822 | 5.613 | 5.644 | 10,098,925 | -0.08(-1.40%) |
Jun 18, 2013 | 5.582 | 5.724 | 5.555 | 5.724 | 6,714,731 | +0.17(+3.04%) |
Jun 17, 2013 | 5.475 | 5.689 | 5.431 | 5.555 | 8,795,301 | +0.16(+2.97%) |
Jun 14, 2013 | 5.440 | 5.511 | 5.360 | 5.395 | 4,910,893 | -0.05(-0.98%) |
Jun 13, 2013 | 5.315 | 5.458 | 5.172 | 5.449 | 7,760,560 | +0.05(+0.99%) |
Jun 12, 2013 | 5.564 | 5.644 | 5.342 | 5.395 | 7,477,836 | -0.11(-1.94%) |
Jun 11, 2013 | 5.555 | 5.582 | 5.422 | 5.502 | 6,942,928 | -0.16(-2.83%) |
Jun 10, 2013 | 5.538 | 5.733 | 5.511 | 5.662 | 11,897,409 | +0.22(+4.08%) |
Jun 07, 2013 | 5.315 | 5.466 | 5.249 | 5.440 | 9,302,597 | +0.15(+2.86%) |
Jun 06, 2013 | 5.120 | 5.298 | 4.924 | 5.289 | 15,157,580 | +0.14(+2.76%) |
Jun 05, 2013 | 5.298 | 5.320 | 5.075 | 5.146 | 10,433,758 | -0.19(-3.50%) |
Jun 04, 2013 | 5.458 | 5.584 | 5.253 | 5.333 | 10,473,847 | -0.12(-2.28%) |
Jun 03, 2013 | 5.520 | 5.644 | 5.298 | 5.458 | 13,938,064 | -0.04(-0.65%) |
May 31, 2013 | 5.475 | 5.600 | 5.466 | 5.493 | 9,754,701 | -0.03(-0.48%) |
May 30, 2013 | 5.520 | 5.600 | 5.466 | 5.520 | 11,235,021 | +0.02(+0.32%) |
May 29, 2013 | 5.626 | 5.751 | 5.422 | 5.502 | 12,417,734 | -0.24(-4.18%) |
May 28, 2013 | 5.458 | 5.778 | 5.458 | 5.742 | 15,190,171 | +0.38(+7.13%) |
May 24, 2013 | 5.431 | 5.458 | 5.253 | 5.360 | 6,697,647 | -0.09(-1.63%) |
May 23, 2013 | 5.235 | 5.555 | 5.164 | 5.449 | 12,049,777 | +0.10(+1.83%) |
May 22, 2013 | 5.618 | 5.813 | 5.218 | 5.351 | 17,336,952 | -0.27(-4.75%) |
May 21, 2013 | 5.546 | 5.671 | 5.538 | 5.618 | 11,112,505 | +0.14(+2.60%) |
May 20, 2013 | 5.360 | 5.573 | 5.342 | 5.475 | 11,420,689 | +0.08(+1.48%) |
May 17, 2013 | 5.360 | 5.466 | 5.298 | 5.395 | 10,343,230 | +0.10(+1.85%) |
May 16, 2013 | 5.644 | 5.644 | 5.253 | 5.298 | 16,389,599 | -0.21(-3.87%) |
May 15, 2013 | 5.493 | 5.866 | 5.351 | 5.511 | 21,330,198 | +0.34(+6.53%) |
May 13, 2013 | 5.066 | 5.209 | 5.049 | 5.173 | 11,471,361 | +0.06(+1.22%) |
May 10, 2013 | 5.173 | 5.218 | 5.066 | 5.111 | 10,237,013 | -0.01(-0.17%) |
May 09, 2013 | 4.986 | 5.200 | 4.986 | 5.120 | 15,164,281 | +0.11(+2.13%) |
May 08, 2013 | 5.093 | 5.164 | 4.942 | 5.013 | 14,962,554 | -0.05(-1.05%) |
May 07, 2013 | 5.013 | 5.253 | 4.898 | 5.066 | 22,049,296 | +0.17(+3.45%) |
May 06, 2013 | 4.675 | 5.102 | 4.666 | 4.898 | 19,661,514 | +0.22(+4.75%) |
May 03, 2013 | 4.755 | 4.880 | 4.649 | 4.675 | 9,143,203 | -0.01(-0.19%) |
May 02, 2013 | 4.586 | 4.791 | 4.524 | 4.684 | 9,339,311 | +0.13(+2.93%) |