Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.460 | 5.550 | 5.280 | 5.340 | 3,381,346 | -0.06(-1.11%) |
Jul 30, 2013 | 5.480 | 5.520 | 5.330 | 5.400 | 4,449,003 | -0.11(-2.00%) |
Jul 29, 2013 | 5.570 | 5.630 | 5.500 | 5.510 | 2,396,726 | -0.11(-1.96%) |
Jul 26, 2013 | 5.410 | 5.620 | 5.400 | 5.620 | 3,219,823 | +0.11(+2.00%) |
Jul 25, 2013 | 5.480 | 5.660 | 5.460 | 5.510 | 7,151,857 | -0.02(-0.36%) |
Jul 24, 2013 | 5.780 | 5.790 | 5.420 | 5.530 | 4,767,967 | -0.30(-5.15%) |
Jul 23, 2013 | 5.680 | 5.860 | 5.630 | 5.830 | 4,539,170 | +0.05(+0.87%) |
Jul 22, 2013 | 5.600 | 5.800 | 5.510 | 5.780 | 6,462,792 | +0.45(+8.44%) |
Jul 19, 2013 | 5.180 | 5.360 | 5.100 | 5.330 | 4,421,357 | +0.25(+4.92%) |
Jul 18, 2013 | 5.200 | 5.270 | 5.080 | 5.080 | 2,208,632 | -0.07(-1.36%) |
Jul 17, 2013 | 5.350 | 5.450 | 5.150 | 5.150 | 4,900,733 | -0.15(-2.83%) |
Jul 16, 2013 | 5.040 | 5.300 | 5.000 | 5.300 | 4,802,825 | +0.30(+6.00%) |
Jul 15, 2013 | 5.040 | 5.110 | 4.990 | 5.000 | 2,428,447 | -0.04(-0.79%) |
Jul 12, 2013 | 5.110 | 5.140 | 5.000 | 5.040 | 1,919,666 | -0.10(-1.95%) |
Jul 11, 2013 | 5.110 | 5.150 | 4.990 | 5.140 | 3,616,361 | +0.27(+5.54%) |
Jul 10, 2013 | 4.830 | 4.980 | 4.790 | 4.870 | 6,253,681 | +0.06(+1.25%) |
Jul 09, 2013 | 4.980 | 4.980 | 4.800 | 4.810 | 4,090,325 | -0.04(-0.82%) |
Jul 08, 2013 | 5.090 | 5.090 | 4.850 | 4.850 | 3,021,910 | -0.13(-2.61%) |
Jul 05, 2013 | 5.150 | 5.180 | 4.890 | 4.980 | 3,690,026 | -0.25(-4.78%) |
Jul 04, 2013 | 5.250 | 5.290 | 5.225 | 5.230 | 289,050 | -0.04(-0.76%) |
Jul 03, 2013 | 5.220 | 5.350 | 5.190 | 5.270 | 2,465,327 | +0.10(+1.93%) |
Jul 02, 2013 | 5.350 | 5.400 | 5.100 | 5.170 | 3,939,398 | -0.22(-4.08%) |
Jun 28, 2013 | 5.390 | 5.390 | 5.390 | 0 | +0.53(+10.91%) | |
Jun 27, 2013 | 4.910 | 4.970 | 4.760 | 4.860 | 5,502,243 | +0.07(+1.46%) |
Jun 26, 2013 | 4.880 | 4.930 | 4.740 | 4.790 | 5,525,587 | -0.28(-5.52%) |
Jun 25, 2013 | 5.110 | 5.190 | 5.050 | 5.070 | 4,081,200 | +0.01(+0.20%) |
Jun 24, 2013 | 5.200 | 5.270 | 5.060 | 5.060 | 4,685,658 | -0.29(-5.42%) |
Jun 21, 2013 | 5.260 | 5.370 | 5.090 | 5.350 | 8,747,577 | +0.14(+2.69%) |
Jun 20, 2013 | 5.210 | 5.450 | 5.135 | 5.210 | 12,652,272 | -0.45(-7.95%) |
Jun 19, 2013 | 5.860 | 5.930 | 5.650 | 5.660 | 3,557,508 | -0.20(-3.41%) |
Jun 18, 2013 | 5.940 | 6.010 | 5.810 | 5.860 | 1,912,868 | -0.11(-1.84%) |
Jun 17, 2013 | 5.960 | 6.130 | 5.910 | 5.970 | 3,254,051 | +0.05(+0.84%) |
Jun 14, 2013 | 6.140 | 6.160 | 5.910 | 5.920 | 2,798,092 | -0.19(-3.11%) |
Jun 13, 2013 | 5.850 | 6.140 | 5.840 | 6.110 | 4,224,312 | +0.11(+1.83%) |
Jun 12, 2013 | 5.880 | 6.170 | 5.870 | 6.000 | 3,566,426 | -0.03(-0.50%) |
Jun 11, 2013 | 6.000 | 6.250 | 5.960 | 6.030 | 5,149,491 | -0.41(-6.37%) |
Jun 10, 2013 | 6.360 | 6.560 | 6.270 | 6.440 | 2,705,129 | +0.07(+1.10%) |
Jun 07, 2013 | 6.550 | 6.600 | 6.300 | 6.370 | 3,497,213 | -0.37(-5.49%) |
Jun 06, 2013 | 6.710 | 6.810 | 6.650 | 6.740 | 11,726,589 | -0.01(-0.15%) |
Jun 05, 2013 | 6.700 | 6.875 | 6.650 | 6.750 | 3,652,323 | +0.09(+1.35%) |
Jun 04, 2013 | 6.670 | 6.740 | 6.560 | 6.660 | 2,476,031 | -0.11(-1.62%) |
Jun 03, 2013 | 6.720 | 6.870 | 6.680 | 6.770 | 3,363,091 | -0.03(-0.44%) |
May 31, 2013 | 6.450 | 6.800 | 6.350 | 6.800 | 9,052,560 | +0.22(+3.34%) |
May 30, 2013 | 6.200 | 6.600 | 6.190 | 6.580 | 9,383,493 | +0.53(+8.76%) |
May 29, 2013 | 5.890 | 6.060 | 5.870 | 6.050 | 5,277,695 | +0.20(+3.42%) |
May 28, 2013 | 6.020 | 6.040 | 5.760 | 5.850 | 4,964,503 | -0.17(-2.82%) |
May 27, 2013 | 6.050 | 6.090 | 6.020 | 6.020 | 589,976 | +0.02(+0.33%) |
May 24, 2013 | 5.980 | 6.090 | 5.930 | 6.000 | 3,560,131 | -0.02(-0.33%) |
May 23, 2013 | 6.060 | 6.180 | 6.020 | 6.020 | 5,815,340 | +0.11(+1.86%) |
May 22, 2013 | 5.750 | 6.130 | 5.730 | 5.910 | 7,451,669 | +0.29(+5.16%) |
May 21, 2013 | 5.580 | 5.770 | 5.500 | 5.620 | 3,877,086 | +0.22(+4.07%) |
May 17, 2013 | 5.400 | 5.400 | 5.400 | 0 | -0.13(-2.35%) | |
May 16, 2013 | 5.310 | 5.560 | 5.280 | 5.530 | 3,934,506 | +0.17(+3.17%) |
May 15, 2013 | 5.370 | 5.460 | 5.340 | 5.360 | 5,550,121 | -0.03(-0.56%) |
May 13, 2013 | 5.490 | 5.500 | 5.380 | 5.390 | 2,174,241 | -0.15(-2.71%) |
May 10, 2013 | 5.440 | 5.585 | 5.410 | 5.540 | 5,623,459 | -0.09(-1.60%) |
May 09, 2013 | 5.570 | 5.910 | 5.500 | 5.630 | 9,252,144 | +0.02(+0.36%) |
May 08, 2013 | 5.500 | 5.750 | 5.430 | 5.610 | 8,814,720 | +0.33(+6.25%) |
May 07, 2013 | 5.280 | 5.360 | 5.260 | 5.280 | 3,412,450 | -0.06(-1.12%) |
May 06, 2013 | 5.430 | 5.430 | 5.340 | 5.340 | 2,597,458 | -0.05(-0.93%) |
May 03, 2013 | 5.410 | 5.480 | 5.340 | 5.390 | 3,421,085 | +0.01(+0.19%) |
May 02, 2013 | 5.450 | 5.530 | 5.370 | 5.380 | 4,676,795 | -0.02(-0.37%) |