Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.577 | 5.713 | 5.559 | 5.631 | 416,059 | +0.07(+1.31%) |
Jul 30, 2013 | 5.468 | 5.559 | 5.431 | 5.559 | 331,531 | +0.09(+1.66%) |
Jul 29, 2013 | 5.477 | 5.504 | 5.450 | 5.468 | 305,423 | -0.04(-0.66%) |
Jul 26, 2013 | 5.495 | 5.586 | 5.450 | 5.504 | 327,870 | -0.04(-0.66%) |
Jul 25, 2013 | 5.477 | 5.613 | 5.359 | 5.540 | 661,335 | +0.05(+0.83%) |
Jul 24, 2013 | 5.668 | 5.668 | 5.486 | 5.495 | 472,436 | -0.15(-2.58%) |
Jul 23, 2013 | 5.722 | 5.777 | 5.613 | 5.640 | 373,369 | -0.05(-0.80%) |
Jul 22, 2013 | 5.622 | 5.722 | 5.649 | 5.686 | 271,850 | +0.03(+0.48%) |
Jul 19, 2013 | 5.695 | 5.777 | 5.613 | 5.658 | 324,766 | -0.05(-0.80%) |
Jul 18, 2013 | 5.613 | 5.786 | 5.559 | 5.704 | 786,041 | +0.09(+1.62%) |
Jul 17, 2013 | 5.758 | 5.758 | 5.504 | 5.613 | 535,115 | -0.17(-2.98%) |
Jul 16, 2013 | 5.649 | 5.849 | 5.586 | 5.786 | 754,867 | +0.13(+2.25%) |
Jul 15, 2013 | 5.849 | 5.849 | 5.631 | 5.658 | 328,230 | -0.14(-2.35%) |
Jul 12, 2013 | 5.858 | 5.904 | 5.686 | 5.795 | 450,143 | -0.05(-0.78%) |
Jul 11, 2013 | 5.913 | 5.940 | 5.813 | 5.840 | 565,359 | +0.01(+0.16%) |
Jul 10, 2013 | 5.640 | 5.831 | 5.604 | 5.831 | 533,111 | +0.18(+3.22%) |
Jul 09, 2013 | 5.477 | 5.649 | 5.422 | 5.649 | 598,548 | +0.23(+4.19%) |
Jul 08, 2013 | 5.377 | 5.540 | 5.313 | 5.422 | 470,639 | +0.06(+1.19%) |
Jul 05, 2013 | 5.159 | 5.395 | 5.114 | 5.359 | 864,662 | +0.29(+5.73%) |
Jul 03, 2013 | 5.014 | 5.104 | 4.946 | 5.068 | 196,475 | +0.05(+1.09%) |
Jul 02, 2013 | 5.195 | 5.213 | 4.905 | 5.014 | 983,778 | -0.17(-3.33%) |
Jul 01, 2013 | 5.223 | 5.450 | 5.159 | 5.186 | 734,765 | -0.01(-0.17%) |
Jun 28, 2013 | 5.104 | 5.313 | 5.086 | 5.195 | 1,618,167 | +0.05(+0.88%) |
Jun 27, 2013 | 5.104 | 5.309 | 5.095 | 5.150 | 484,991 | +0.13(+2.53%) |
Jun 26, 2013 | 5.095 | 5.114 | 4.923 | 5.023 | 434,487 | -0.02(-0.36%) |
Jun 25, 2013 | 5.059 | 5.086 | 4.923 | 5.041 | 502,503 | +0.08(+1.65%) |
Jun 24, 2013 | 4.923 | 5.041 | 4.682 | 4.959 | 735,930 | -0.09(-1.80%) |
Jun 21, 2013 | 5.213 | 5.232 | 5.018 | 5.050 | 1,442,289 | -0.16(-3.14%) |
Jun 20, 2013 | 5.368 | 5.368 | 5.177 | 5.213 | 494,102 | -0.25(-4.65%) |
Jun 19, 2013 | 5.495 | 5.586 | 5.386 | 5.468 | 324,416 | -0.03(-0.50%) |
Jun 18, 2013 | 5.413 | 5.495 | 5.368 | 5.495 | 252,907 | +0.10(+1.85%) |
Jun 17, 2013 | 5.395 | 5.477 | 5.327 | 5.395 | 331,662 | +0.08(+1.54%) |
Jun 14, 2013 | 5.504 | 5.504 | 5.304 | 5.313 | 277,213 | -0.19(-3.47%) |
Jun 13, 2013 | 5.359 | 5.531 | 5.332 | 5.504 | 194,196 | +0.13(+2.36%) |
Jun 12, 2013 | 5.540 | 5.604 | 5.359 | 5.377 | 322,801 | -0.14(-2.47%) |
Jun 11, 2013 | 5.586 | 5.677 | 5.477 | 5.513 | 496,999 | -0.19(-3.34%) |
Jun 10, 2013 | 5.758 | 5.777 | 5.604 | 5.704 | 254,751 | -0.05(-0.79%) |
Jun 07, 2013 | 5.622 | 5.767 | 5.568 | 5.749 | 507,677 | +0.24(+4.28%) |
Jun 06, 2013 | 5.495 | 5.609 | 5.413 | 5.513 | 469,696 | +0.02(+0.33%) |
Jun 05, 2013 | 5.395 | 5.531 | 5.286 | 5.495 | 637,898 | +0.11(+2.02%) |
Jun 04, 2013 | 5.277 | 5.486 | 5.195 | 5.386 | 1,908,249 | +0.11(+2.07%) |
Jun 03, 2013 | 5.513 | 5.631 | 5.186 | 5.277 | 1,302,944 | -0.28(-5.07%) |
May 31, 2013 | 5.631 | 5.686 | 5.486 | 5.559 | 496,985 | -0.15(-2.70%) |
May 30, 2013 | 5.749 | 5.767 | 5.613 | 5.713 | 325,828 | -0.03(-0.47%) |
May 29, 2013 | 5.731 | 5.831 | 5.677 | 5.740 | 297,168 | -0.06(-1.10%) |
May 28, 2013 | 5.822 | 5.886 | 5.722 | 5.804 | 439,742 | +0.11(+1.91%) |
May 24, 2013 | 5.586 | 5.713 | 5.522 | 5.695 | 344,092 | +0.11(+1.95%) |
May 23, 2013 | 5.559 | 5.658 | 5.513 | 5.586 | 429,519 | -0.02(-0.32%) |
May 22, 2013 | 5.795 | 5.949 | 5.595 | 5.604 | 801,606 | -0.18(-3.14%) |
May 21, 2013 | 5.985 | 5.985 | 5.767 | 5.786 | 273,559 | -0.18(-3.04%) |
May 20, 2013 | 5.795 | 5.967 | 5.740 | 5.967 | 470,322 | +0.19(+3.30%) |
May 17, 2013 | 5.767 | 5.821 | 5.704 | 5.777 | 434,642 | +0.07(+1.27%) |
May 16, 2013 | 5.804 | 5.804 | 5.677 | 5.704 | 363,352 | -0.09(-1.57%) |
May 15, 2013 | 5.704 | 5.831 | 5.613 | 5.795 | 548,247 | -0.11(-1.85%) |
May 13, 2013 | 6.194 | 6.203 | 5.795 | 5.904 | 837,411 | -0.35(-5.52%) |
May 10, 2013 | 6.739 | 6.739 | 6.040 | 6.249 | 873,555 | -0.56(-8.27%) |
May 09, 2013 | 6.694 | 6.821 | 6.567 | 6.812 | 630,295 | +0.10(+1.49%) |
May 08, 2013 | 6.567 | 6.712 | 6.521 | 6.712 | 594,070 | +0.13(+1.93%) |
May 07, 2013 | 6.331 | 6.594 | 6.294 | 6.585 | 433,407 | +0.26(+4.17%) |
May 06, 2013 | 6.431 | 6.449 | 6.276 | 6.322 | 356,174 | -0.11(-1.69%) |
May 03, 2013 | 6.113 | 6.458 | 5.985 | 6.431 | 509,495 | +0.45(+7.44%) |
May 02, 2013 | 5.713 | 6.004 | 5.640 | 5.985 | 482,826 | +0.33(+5.78%) |