Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.800 | 6.830 | 6.600 | 6.830 | 0 | +0.12(+1.79%) |
Jul 30, 2013 | 6.770 | 6.850 | 6.380 | 6.710 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 6.400 | 6.750 | 6.400 | 6.710 | 0 | +0.22(+3.39%) |
Jul 26, 2013 | 6.000 | 6.490 | 6.000 | 6.490 | 0 | +0.26(+4.17%) |
Jul 25, 2013 | 5.720 | 6.250 | 5.720 | 6.230 | 0 | +0.54(+9.49%) |
Jul 24, 2013 | 5.740 | 5.740 | 5.520 | 5.690 | 0 | +0.04(+0.71%) |
Jul 23, 2013 | 5.660 | 5.750 | 5.590 | 5.650 | 0 | -0.15(-2.59%) |
Jul 22, 2013 | 5.700 | 5.850 | 5.680 | 5.800 | 0 | +0.12(+2.11%) |
Jul 19, 2013 | 5.700 | 5.750 | 5.600 | 5.680 | 0 | +0.11(+1.97%) |
Jul 18, 2013 | 5.550 | 5.650 | 5.550 | 5.570 | 0 | -0.07(-1.24%) |
Jul 17, 2013 | 5.680 | 5.690 | 5.600 | 5.640 | 10,419 | -0.13(-2.25%) |
Jul 16, 2013 | 5.790 | 5.800 | 5.680 | 5.770 | 0 | -0.03(-0.52%) |
Jul 15, 2013 | 5.310 | 5.850 | 5.310 | 5.800 | 0 | +0.03(+0.52%) |
Jul 12, 2013 | 5.750 | 5.800 | 5.700 | 5.770 | 0 | -0.03(-0.52%) |
Jul 11, 2013 | 5.750 | 5.870 | 5.750 | 5.800 | 0 | +0.06(+1.05%) |
Jul 10, 2013 | 5.660 | 5.740 | 5.660 | 5.740 | 0 | -0.00(-0.07%) |
Jul 09, 2013 | 5.650 | 5.750 | 5.500 | 5.744 | 0 | +0.13(+2.39%) |
Jul 08, 2013 | 5.470 | 5.610 | 5.470 | 5.610 | 0 | +0.07(+1.26%) |
Jul 05, 2013 | 5.420 | 5.600 | 5.300 | 5.540 | 0 | +0.26(+4.92%) |
Jul 03, 2013 | 5.250 | 5.700 | 5.240 | 5.280 | 0 | -0.11(-2.04%) |
Jul 02, 2013 | 5.660 | 5.810 | 5.270 | 5.390 | 0 | -0.39(-6.75%) |
Jul 01, 2013 | 5.900 | 5.900 | 5.660 | 5.780 | 0 | -0.06(-1.03%) |
Jun 28, 2013 | 5.610 | 5.840 | 5.600 | 5.840 | 4,400 | +0.16(+2.82%) |
Jun 27, 2013 | 5.750 | 5.750 | 5.610 | 5.680 | 0 | +0.03(+0.53%) |
Jun 26, 2013 | 5.680 | 5.790 | 5.650 | 5.650 | 0 | +0.05(+0.89%) |
Jun 25, 2013 | 5.490 | 5.690 | 5.470 | 5.600 | 0 | +0.05(+0.90%) |
Jun 24, 2013 | 5.530 | 5.610 | 5.400 | 5.550 | 0 | -0.06(-1.07%) |
Jun 21, 2013 | 5.590 | 5.700 | 5.370 | 5.610 | 14,900 | +0.10(+1.81%) |
Jun 20, 2013 | 5.560 | 5.560 | 5.410 | 5.510 | 0 | -0.04(-0.72%) |
Jun 19, 2013 | 5.690 | 5.710 | 5.510 | 5.550 | 0 | -0.15(-2.63%) |
Jun 18, 2013 | 5.400 | 5.750 | 5.400 | 5.700 | 0 | +0.25(+4.59%) |
Jun 17, 2013 | 5.200 | 5.500 | 5.190 | 5.450 | 0 | +0.25(+4.81%) |
Jun 14, 2013 | 5.180 | 5.300 | 5.180 | 5.200 | 0 | +0.02(+0.39%) |
Jun 13, 2013 | 5.390 | 5.410 | 5.180 | 5.180 | 25,965 | -0.24(-4.43%) |
Jun 12, 2013 | 5.490 | 5.530 | 5.420 | 5.420 | 10,630 | -0.12(-2.17%) |
Jun 11, 2013 | 5.460 | 5.540 | 5.460 | 5.540 | 2,810 | -0.06(-1.07%) |
Jun 10, 2013 | 5.600 | 5.690 | 5.483 | 5.600 | 0 | -0.02(-0.36%) |
Jun 07, 2013 | 5.580 | 5.630 | 5.550 | 5.620 | 0 | +0.05(+0.90%) |
Jun 06, 2013 | 5.640 | 5.660 | 5.570 | 5.570 | 0 | -0.08(-1.41%) |
Jun 05, 2013 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | -0.01(-0.18%) |
Jun 04, 2013 | 5.650 | 5.700 | 5.510 | 5.660 | 0 | +0.01(+0.18%) |
Jun 03, 2013 | 5.650 | 5.670 | 5.570 | 5.650 | 6,367 | -0.04(-0.70%) |
May 31, 2013 | 5.631 | 5.690 | 5.560 | 5.690 | 516 | +0.07(+1.25%) |
May 30, 2013 | 5.570 | 5.650 | 5.520 | 5.620 | 0 | +0.05(+0.90%) |
May 29, 2013 | 5.590 | 5.800 | 5.520 | 5.570 | 36,955 | -0.03(-0.54%) |
May 28, 2013 | 5.660 | 5.680 | 5.500 | 5.600 | 20,637 | -0.10(-1.75%) |
May 24, 2013 | 5.760 | 5.800 | 5.630 | 5.700 | 0 | -0.10(-1.72%) |
May 23, 2013 | 5.640 | 5.860 | 5.530 | 5.800 | 0 | +0.08(+1.40%) |
May 22, 2013 | 5.980 | 5.980 | 5.700 | 5.720 | 0 | -0.21(-3.54%) |
May 21, 2013 | 5.710 | 6.116 | 5.710 | 5.930 | 0 | +0.28(+4.96%) |
May 20, 2013 | 5.500 | 5.800 | 5.310 | 5.650 | 0 | +0.28(+5.21%) |
May 17, 2013 | 5.350 | 5.440 | 5.200 | 5.370 | 0 | +0.15(+2.87%) |
May 16, 2013 | 5.390 | 5.401 | 5.170 | 5.220 | 18,491 | -0.06(-1.14%) |
May 15, 2013 | 5.210 | 5.430 | 5.027 | 5.280 | 0 | +0.18(+3.53%) |
May 13, 2013 | 5.070 | 5.280 | 4.950 | 5.100 | 0 | +0.17(+3.45%) |
May 10, 2013 | 4.690 | 5.070 | 4.670 | 4.930 | 0 | +0.21(+4.45%) |
May 09, 2013 | 4.660 | 4.880 | 4.620 | 4.720 | 0 | +0.06(+1.29%) |
May 08, 2013 | 4.500 | 4.789 | 4.500 | 4.660 | 0 | +0.07(+1.53%) |
May 07, 2013 | 4.820 | 5.000 | 4.420 | 4.590 | 0 | -0.32(-6.52%) |
May 06, 2013 | 5.220 | 5.300 | 4.900 | 4.910 | 0 | -0.41(-7.71%) |
May 03, 2013 | 5.500 | 5.530 | 5.310 | 5.320 | 0 | -0.21(-3.80%) |
May 02, 2013 | 4.810 | 6.160 | 4.810 | 5.530 | 0 | +0.39(+7.59%) |