Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.595 | 5.643 | 5.431 | 5.528 | 643,883 | -0.07(-1.21%) |
Jul 30, 2013 | 5.740 | 5.778 | 5.595 | 5.595 | 307,137 | -0.12(-2.03%) |
Jul 29, 2013 | 5.730 | 5.769 | 5.595 | 5.711 | 379,979 | -0.01(-0.17%) |
Jul 26, 2013 | 5.672 | 5.797 | 5.587 | 5.721 | 920,074 | -0.03(-0.50%) |
Jul 25, 2013 | 5.817 | 5.912 | 5.600 | 5.750 | 1,627,162 | -0.13(-2.13%) |
Jul 24, 2013 | 6.242 | 6.328 | 5.827 | 5.875 | 1,147,660 | -0.55(-8.56%) |
Jul 23, 2013 | 6.164 | 6.425 | 6.116 | 6.425 | 810,447 | +0.20(+3.26%) |
Jul 22, 2013 | 5.981 | 6.358 | 5.942 | 6.222 | 1,461,203 | +0.47(+8.22%) |
Jul 19, 2013 | 5.827 | 5.865 | 5.692 | 5.750 | 474,615 | -0.02(-0.33%) |
Jul 18, 2013 | 5.846 | 5.904 | 5.701 | 5.769 | 488,282 | -0.12(-1.97%) |
Jul 17, 2013 | 5.991 | 6.039 | 5.807 | 5.885 | 459,054 | -0.07(-1.13%) |
Jul 16, 2013 | 6.068 | 6.126 | 5.904 | 5.952 | 774,770 | -0.11(-1.75%) |
Jul 15, 2013 | 6.367 | 6.367 | 5.865 | 6.058 | 597,857 | -0.22(-3.53%) |
Jul 12, 2013 | 6.299 | 6.444 | 6.164 | 6.280 | 457,728 | -0.14(-2.11%) |
Jul 11, 2013 | 6.203 | 6.425 | 6.099 | 6.415 | 996,829 | +0.53(+9.02%) |
Jul 10, 2013 | 5.740 | 5.923 | 5.711 | 5.885 | 620,939 | +0.15(+2.69%) |
Jul 09, 2013 | 5.759 | 5.740 | 5.653 | 5.730 | 497,567 | +0.13(+2.24%) |
Jul 08, 2013 | 5.798 | 5.836 | 5.518 | 5.605 | 850,542 | +0.09(+1.57%) |
Jul 05, 2013 | 5.672 | 5.682 | 5.335 | 5.518 | 657,953 | -0.24(-4.19%) |
Jul 03, 2013 | 5.557 | 5.885 | 5.537 | 5.759 | 456,713 | +0.22(+4.01%) |
Jul 02, 2013 | 5.952 | 5.952 | 5.479 | 5.537 | 752,450 | -0.40(-6.67%) |
Jul 01, 2013 | 5.759 | 6.483 | 5.740 | 5.933 | 1,320,080 | +0.29(+5.13%) |
Jun 28, 2013 | 4.630 | 5.653 | 4.582 | 5.643 | 1,872,968 | +0.66(+13.15%) |
Jun 26, 2013 | 5.190 | 5.315 | 4.987 | 4.987 | 1,245,763 | -0.48(-8.82%) |
Jun 25, 2013 | 5.740 | 5.798 | 5.354 | 5.470 | 537,897 | -0.21(-3.74%) |
Jun 24, 2013 | 5.933 | 5.942 | 5.682 | 5.682 | 902,973 | -0.49(-7.97%) |
Jun 21, 2013 | 6.309 | 6.406 | 5.943 | 6.174 | 2,428,032 | -0.15(-2.44%) |
Jun 20, 2013 | 6.309 | 6.454 | 6.097 | 6.328 | 1,290,051 | -0.38(-5.61%) |
Jun 19, 2013 | 6.878 | 6.984 | 6.676 | 6.705 | 413,779 | -0.21(-3.07%) |
Jun 18, 2013 | 6.984 | 7.004 | 6.782 | 6.917 | 347,699 | -0.12(-1.65%) |
Jun 17, 2013 | 7.158 | 7.168 | 6.955 | 7.033 | 217,912 | -0.12(-1.62%) |
Jun 14, 2013 | 7.081 | 7.211 | 6.975 | 7.148 | 375,757 | +0.00(+0.00%) |
Jun 13, 2013 | 7.042 | 7.168 | 6.917 | 7.148 | 259,807 | +0.14(+2.07%) |
Jun 12, 2013 | 6.984 | 7.197 | 6.965 | 7.004 | 357,835 | -0.07(-0.96%) |
Jun 11, 2013 | 7.158 | 7.293 | 6.955 | 7.071 | 468,721 | -0.35(-4.68%) |
Jun 10, 2013 | 7.370 | 7.505 | 7.283 | 7.418 | 205,330 | +0.01(+0.13%) |
Jun 07, 2013 | 7.563 | 7.708 | 7.380 | 7.409 | 447,183 | -0.35(-4.48%) |
Jun 06, 2013 | 7.554 | 7.833 | 7.554 | 7.756 | 274,591 | +0.10(+1.26%) |
Jun 05, 2013 | 7.756 | 7.881 | 7.660 | 7.660 | 462,183 | +0.00(+0.00%) |
Jun 04, 2013 | 7.698 | 7.766 | 7.476 | 7.660 | 457,500 | -0.11(-1.37%) |
Jun 03, 2013 | 7.351 | 7.862 | 7.293 | 7.766 | 865,778 | +0.55(+7.62%) |
May 31, 2013 | 7.197 | 7.303 | 6.984 | 7.216 | 840,011 | -0.03(-0.40%) |
May 30, 2013 | 7.013 | 7.332 | 6.994 | 7.245 | 682,271 | +0.34(+4.89%) |
May 29, 2013 | 6.743 | 6.926 | 6.666 | 6.907 | 768,454 | +0.17(+2.58%) |
May 28, 2013 | 6.936 | 6.955 | 6.705 | 6.734 | 559,063 | -0.10(-1.41%) |
May 24, 2013 | 6.859 | 6.917 | 6.734 | 6.830 | 212,504 | -0.08(-1.12%) |
May 23, 2013 | 6.946 | 6.994 | 6.550 | 6.907 | 386,890 | +0.20(+3.02%) |
May 22, 2013 | 6.685 | 6.975 | 6.541 | 6.705 | 791,456 | +0.16(+2.51%) |
May 21, 2013 | 6.483 | 6.656 | 6.386 | 6.541 | 535,203 | -0.21(-3.14%) |
May 20, 2013 | 6.541 | 6.830 | 6.328 | 6.753 | 580,130 | +0.29(+4.48%) |
May 17, 2013 | 6.550 | 6.627 | 6.415 | 6.463 | 704,722 | -0.17(-2.62%) |
May 16, 2013 | 6.521 | 6.840 | 6.463 | 6.637 | 655,212 | +0.00(+0.00%) |
May 15, 2013 | 7.033 | 7.042 | 6.637 | 6.637 | 880,397 | -0.66(-8.99%) |
May 13, 2013 | 7.245 | 7.534 | 7.235 | 7.293 | 336,124 | -0.14(-1.95%) |
May 10, 2013 | 6.984 | 7.457 | 6.859 | 7.438 | 536,379 | +0.29(+4.05%) |
May 09, 2013 | 7.274 | 7.399 | 7.090 | 7.148 | 578,035 | -0.25(-3.39%) |
May 08, 2013 | 7.139 | 7.447 | 7.139 | 7.399 | 276,932 | +0.33(+4.64%) |
May 07, 2013 | 7.380 | 7.418 | 7.071 | 7.071 | 585,750 | -0.52(-6.86%) |
May 06, 2013 | 7.428 | 7.592 | 7.361 | 7.592 | 368,641 | +0.16(+2.21%) |
May 03, 2013 | 7.611 | 7.611 | 7.380 | 7.428 | 437,332 | -0.18(-2.41%) |
May 02, 2013 | 7.631 | 7.737 | 7.494 | 7.611 | 262,381 | +0.07(+0.90%) |