Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.286 | 5.348 | 5.275 | 5.315 | 1,595,002 | +0.04(+0.85%) |
Jul 30, 2013 | 5.281 | 5.292 | 5.241 | 5.270 | 1,547,420 | -0.02(-0.32%) |
Jul 29, 2013 | 5.264 | 5.286 | 5.247 | 5.286 | 1,814,424 | -0.02(-0.32%) |
Jul 26, 2013 | 5.275 | 5.320 | 5.253 | 5.303 | 4,739,250 | +0.08(+1.51%) |
Jul 25, 2013 | 5.118 | 5.236 | 5.112 | 5.225 | 4,830,747 | +0.15(+2.99%) |
Jul 24, 2013 | 5.073 | 5.101 | 5.045 | 5.073 | 3,445,760 | +0.10(+2.04%) |
Jul 23, 2013 | 4.966 | 4.994 | 4.938 | 4.972 | 9,764,670 | +0.12(+2.43%) |
Jul 22, 2013 | 4.780 | 4.870 | 4.764 | 4.853 | 19,635,376 | +0.07(+1.53%) |
Jul 19, 2013 | 4.763 | 4.803 | 4.747 | 4.780 | 1,280,755 | -0.01(-0.23%) |
Jul 18, 2013 | 4.713 | 4.808 | 4.713 | 4.792 | 1,940,870 | +0.12(+2.65%) |
Jul 17, 2013 | 4.673 | 4.690 | 4.634 | 4.668 | 1,628,705 | +0.04(+0.97%) |
Jul 16, 2013 | 4.628 | 4.648 | 4.572 | 4.623 | 2,790,401 | -0.08(-1.67%) |
Jul 15, 2013 | 4.679 | 4.713 | 4.657 | 4.702 | 1,428,801 | +0.03(+0.60%) |
Jul 12, 2013 | 4.617 | 4.673 | 4.589 | 4.673 | 3,030,268 | -0.08(-1.77%) |
Jul 11, 2013 | 4.724 | 4.769 | 4.685 | 4.758 | 1,564,515 | +0.08(+1.68%) |
Jul 10, 2013 | 4.634 | 4.724 | 4.617 | 4.679 | 3,470,548 | +0.01(+0.24%) |
Jul 09, 2013 | 4.730 | 4.747 | 4.628 | 4.668 | 3,319,751 | -0.08(-1.66%) |
Jul 08, 2013 | 4.718 | 4.758 | 4.713 | 4.747 | 4,038,005 | +0.07(+1.56%) |
Jul 05, 2013 | 4.673 | 4.685 | 4.617 | 4.673 | 2,522,259 | +0.03(+0.58%) |
Jul 03, 2013 | 4.569 | 4.663 | 4.541 | 4.646 | 1,133,413 | +0.00(+0.00%) |
Jul 02, 2013 | 4.685 | 4.707 | 4.619 | 4.646 | 1,825,326 | -0.07(-1.41%) |
Jul 01, 2013 | 4.702 | 4.774 | 4.696 | 4.713 | 2,402,574 | +0.06(+1.19%) |
Jun 28, 2013 | 4.641 | 4.680 | 4.624 | 4.658 | 1,395,356 | -0.08(-1.64%) |
Jun 27, 2013 | 4.702 | 4.746 | 4.680 | 4.735 | 4,355,221 | -0.04(-0.81%) |
Jun 26, 2013 | 4.779 | 4.807 | 4.741 | 4.774 | 1,713,590 | +0.12(+2.62%) |
Jun 25, 2013 | 4.646 | 4.674 | 4.572 | 4.652 | 4,632,475 | +0.08(+1.82%) |
Jun 24, 2013 | 4.525 | 4.630 | 4.503 | 4.569 | 3,139,991 | -0.05(-1.08%) |
Jun 21, 2013 | 4.685 | 4.696 | 4.569 | 4.619 | 4,304,348 | -0.08(-1.77%) |
Jun 20, 2013 | 4.757 | 4.763 | 4.674 | 4.702 | 3,271,084 | -0.19(-3.85%) |
Jun 19, 2013 | 5.001 | 5.018 | 4.885 | 4.890 | 1,897,202 | -0.17(-3.39%) |
Jun 18, 2013 | 5.073 | 5.090 | 5.048 | 5.062 | 1,029,965 | +0.04(+0.77%) |
Jun 17, 2013 | 5.040 | 5.073 | 4.979 | 5.023 | 2,135,289 | +0.09(+1.80%) |
Jun 14, 2013 | 4.995 | 5.026 | 4.929 | 4.934 | 2,263,249 | -0.08(-1.66%) |
Jun 13, 2013 | 4.946 | 5.023 | 4.923 | 5.018 | 2,368,523 | +0.07(+1.34%) |
Jun 12, 2013 | 5.078 | 5.084 | 4.934 | 4.951 | 1,529,288 | -0.01(-0.11%) |
Jun 11, 2013 | 4.940 | 5.009 | 4.918 | 4.957 | 2,351,216 | -0.15(-2.93%) |
Jun 10, 2013 | 5.112 | 5.112 | 5.029 | 5.106 | 3,417,697 | -0.04(-0.75%) |
Jun 07, 2013 | 5.106 | 5.170 | 5.056 | 5.145 | 1,141,305 | -0.01(-0.21%) |
Jun 06, 2013 | 5.128 | 5.173 | 5.078 | 5.156 | 2,001,605 | -0.01(-0.21%) |
Jun 05, 2013 | 5.239 | 5.239 | 5.156 | 5.167 | 1,145,262 | -0.08(-1.48%) |
Jun 04, 2013 | 5.256 | 5.294 | 5.211 | 5.245 | 2,375,251 | +0.00(+0.00%) |
Jun 03, 2013 | 5.200 | 5.250 | 5.162 | 5.245 | 2,093,654 | +0.08(+1.50%) |
May 31, 2013 | 5.228 | 5.250 | 5.162 | 5.167 | 1,465,942 | -0.13(-2.41%) |
May 30, 2013 | 5.267 | 5.311 | 5.245 | 5.294 | 1,063,404 | +0.04(+0.74%) |
May 29, 2013 | 5.234 | 5.261 | 5.206 | 5.256 | 1,008,438 | +0.04(+0.85%) |
May 28, 2013 | 5.272 | 5.289 | 5.189 | 5.211 | 1,349,700 | +0.08(+1.62%) |
May 24, 2013 | 5.062 | 5.128 | 5.043 | 5.128 | 977,505 | -0.03(-0.54%) |
May 23, 2013 | 5.067 | 5.167 | 5.045 | 5.156 | 2,145,943 | +0.11(+2.08%) |
May 22, 2013 | 5.112 | 5.195 | 5.023 | 5.051 | 3,064,805 | -0.12(-2.25%) |
May 21, 2013 | 5.139 | 5.178 | 5.084 | 5.167 | 1,614,349 | -0.06(-1.06%) |
May 20, 2013 | 5.178 | 5.250 | 5.173 | 5.222 | 1,360,334 | -0.08(-1.46%) |
May 17, 2013 | 5.217 | 5.306 | 5.200 | 5.300 | 1,775,919 | +0.03(+0.63%) |
May 16, 2013 | 5.300 | 5.322 | 5.261 | 5.267 | 1,171,420 | -0.08(-1.45%) |
May 15, 2013 | 5.283 | 5.344 | 5.178 | 5.344 | 6,698,570 | +0.02(+0.31%) |
May 13, 2013 | 5.300 | 5.339 | 5.261 | 5.328 | 1,211,172 | -0.08(-1.43%) |
May 10, 2013 | 5.400 | 5.411 | 5.339 | 5.405 | 1,405,887 | -0.06(-1.11%) |
May 09, 2013 | 5.516 | 5.533 | 5.466 | 5.466 | 3,960,848 | -0.05(-0.90%) |
May 08, 2013 | 5.483 | 5.522 | 5.433 | 5.516 | 4,678,707 | +0.06(+1.12%) |
May 07, 2013 | 5.472 | 5.483 | 5.411 | 5.455 | 1,900,270 | +0.07(+1.23%) |
May 06, 2013 | 5.366 | 5.405 | 5.328 | 5.389 | 2,028,741 | +0.00(+0.00%) |
May 03, 2013 | 5.400 | 5.461 | 5.369 | 5.389 | 2,774,750 | +0.02(+0.41%) |
May 02, 2013 | 5.278 | 5.366 | 5.267 | 5.366 | 1,711,342 | +0.02(+0.41%) |