Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.100 | 6.110 | 5.940 | 5.990 | 0 | -0.09(-1.48%) |
Jul 30, 2013 | 6.180 | 6.180 | 5.870 | 6.080 | 0 | -0.04(-0.65%) |
Jul 29, 2013 | 5.910 | 6.240 | 5.810 | 6.120 | 0 | +0.21(+3.55%) |
Jul 26, 2013 | 5.950 | 6.030 | 5.848 | 5.910 | 0 | -0.13(-2.15%) |
Jul 25, 2013 | 5.880 | 6.065 | 5.740 | 6.040 | 0 | +0.13(+2.20%) |
Jul 24, 2013 | 6.030 | 6.110 | 5.810 | 5.910 | 0 | -0.11(-1.83%) |
Jul 23, 2013 | 6.290 | 6.290 | 5.960 | 6.020 | 0 | -0.25(-3.99%) |
Jul 22, 2013 | 6.120 | 6.295 | 6.110 | 6.270 | 0 | +0.11(+1.79%) |
Jul 19, 2013 | 6.240 | 6.470 | 6.100 | 6.160 | 0 | -0.09(-1.44%) |
Jul 18, 2013 | 6.090 | 6.470 | 5.910 | 6.250 | 0 | +0.17(+2.80%) |
Jul 17, 2013 | 6.150 | 6.150 | 5.980 | 6.080 | 341,232 | -0.01(-0.16%) |
Jul 16, 2013 | 6.250 | 6.250 | 5.890 | 6.090 | 0 | -0.14(-2.25%) |
Jul 15, 2013 | 5.840 | 6.240 | 5.771 | 6.230 | 0 | +0.44(+7.60%) |
Jul 12, 2013 | 5.700 | 5.880 | 5.310 | 5.790 | 0 | +0.09(+1.58%) |
Jul 11, 2013 | 5.150 | 5.720 | 5.060 | 5.700 | 0 | +0.60(+11.76%) |
Jul 10, 2013 | 4.960 | 5.110 | 4.960 | 5.100 | 0 | +0.13(+2.62%) |
Jul 09, 2013 | 5.050 | 5.030 | 4.900 | 4.970 | 0 | -0.05(-1.00%) |
Jul 08, 2013 | 4.990 | 5.190 | 4.840 | 5.020 | 0 | +0.41(+8.89%) |
Jul 05, 2013 | 4.690 | 4.690 | 4.440 | 4.610 | 0 | +0.04(+0.88%) |
Jul 03, 2013 | 4.450 | 4.630 | 4.450 | 4.570 | 0 | +0.07(+1.56%) |
Jul 02, 2013 | 4.650 | 4.680 | 4.450 | 4.500 | 0 | -0.14(-3.02%) |
Jul 01, 2013 | 4.510 | 4.745 | 4.500 | 4.640 | 0 | +0.18(+4.04%) |
Jun 28, 2013 | 4.580 | 4.590 | 4.450 | 4.460 | 936,173 | -0.11(-2.41%) |
Jun 27, 2013 | 4.440 | 4.635 | 4.400 | 4.570 | 0 | +0.17(+3.86%) |
Jun 26, 2013 | 4.380 | 4.480 | 4.330 | 4.400 | 0 | +0.07(+1.62%) |
Jun 25, 2013 | 4.360 | 4.370 | 4.190 | 4.330 | 0 | +0.06(+1.41%) |
Jun 24, 2013 | 4.130 | 4.370 | 4.130 | 4.270 | 0 | +0.06(+1.43%) |
Jun 21, 2013 | 4.240 | 4.400 | 4.200 | 4.210 | 700,193 | -0.07(-1.64%) |
Jun 20, 2013 | 4.400 | 4.400 | 4.100 | 4.280 | 0 | -0.52(-10.83%) |
Jun 19, 2013 | 4.820 | 5.030 | 4.660 | 4.800 | 422,110 | -0.01(-0.21%) |
Jun 18, 2013 | 4.760 | 4.830 | 4.630 | 4.810 | 0 | +0.05(+1.05%) |
Jun 17, 2013 | 4.710 | 4.860 | 4.668 | 4.760 | 0 | -0.01(-0.21%) |
Jun 14, 2013 | 4.980 | 4.980 | 4.700 | 4.770 | 0 | -0.23(-4.60%) |
Jun 13, 2013 | 4.780 | 5.050 | 4.650 | 5.000 | 512,970 | +0.24(+5.04%) |
Jun 12, 2013 | 4.850 | 4.850 | 4.560 | 4.760 | 567,694 | -0.06(-1.24%) |
Jun 11, 2013 | 3.850 | 4.860 | 3.810 | 4.820 | 0 | +1.14(+30.98%) |
Jun 10, 2013 | 3.960 | 3.970 | 3.570 | 3.680 | 0 | -0.27(-6.84%) |
Jun 07, 2013 | 3.930 | 4.005 | 3.826 | 3.950 | 0 | +0.05(+1.28%) |
Jun 06, 2013 | 3.640 | 3.920 | 3.560 | 3.900 | 271,262 | +0.25(+6.85%) |
Jun 05, 2013 | 3.860 | 3.900 | 3.540 | 3.650 | 0 | -0.23(-5.93%) |
Jun 04, 2013 | 4.080 | 4.080 | 3.820 | 3.880 | 0 | -0.21(-5.13%) |
Jun 03, 2013 | 3.990 | 4.130 | 3.835 | 4.090 | 275,138 | +0.11(+2.76%) |
May 31, 2013 | 4.050 | 4.160 | 3.950 | 3.980 | 146,983 | -0.13(-3.16%) |
May 30, 2013 | 4.080 | 4.140 | 3.950 | 4.110 | 104,466 | +0.06(+1.48%) |
May 29, 2013 | 4.190 | 4.230 | 4.000 | 4.050 | 128,137 | -0.19(-4.48%) |
May 28, 2013 | 4.250 | 4.380 | 4.095 | 4.240 | 177,209 | +0.09(+2.17%) |
May 24, 2013 | 4.030 | 4.190 | 3.890 | 4.150 | 0 | +0.09(+2.22%) |
May 23, 2013 | 3.860 | 4.080 | 3.770 | 4.060 | 0 | +0.15(+3.84%) |
May 22, 2013 | 4.020 | 4.150 | 3.790 | 3.910 | 0 | -0.11(-2.74%) |
May 21, 2013 | 4.150 | 4.160 | 4.000 | 4.020 | 0 | -0.15(-3.60%) |
May 20, 2013 | 4.300 | 4.300 | 4.130 | 4.170 | 0 | -0.14(-3.25%) |
May 17, 2013 | 4.150 | 4.440 | 4.020 | 4.310 | 0 | +0.18(+4.36%) |
May 16, 2013 | 4.030 | 4.210 | 3.910 | 4.130 | 217,000 | +0.07(+1.72%) |
May 15, 2013 | 4.140 | 4.180 | 3.910 | 4.060 | 0 | -0.44(-9.78%) |
May 13, 2013 | 4.410 | 4.510 | 4.300 | 4.500 | 0 | +0.05(+1.12%) |
May 10, 2013 | 5.130 | 5.150 | 4.300 | 4.450 | 0 | +0.15(+3.49%) |
May 09, 2013 | 4.450 | 4.540 | 4.240 | 4.300 | 0 | -0.17(-3.80%) |
May 08, 2013 | 4.370 | 4.470 | 4.300 | 4.470 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.340 | 4.380 | 4.160 | 4.380 | 0 | +0.06(+1.39%) |
May 06, 2013 | 4.350 | 4.440 | 4.245 | 4.320 | 0 | -0.03(-0.69%) |
May 03, 2013 | 4.400 | 4.540 | 4.300 | 4.350 | 0 | +0.01(+0.23%) |
May 02, 2013 | 4.000 | 4.510 | 3.990 | 4.340 | 0 | +0.37(+9.32%) |