Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.020 | 5.070 | 4.970 | 4.970 | 126,898 | -0.06(-1.19%) |
Jul 30, 2013 | 5.060 | 5.110 | 5.000 | 5.030 | 889,007 | -0.02(-0.40%) |
Jul 29, 2013 | 5.110 | 5.130 | 5.030 | 5.050 | 547,974 | -0.07(-1.37%) |
Jul 26, 2013 | 5.150 | 5.240 | 5.120 | 5.120 | 623,553 | -0.05(-0.97%) |
Jul 25, 2013 | 5.210 | 5.210 | 5.120 | 5.170 | 386,976 | -0.05(-0.96%) |
Jul 24, 2013 | 5.240 | 5.310 | 5.180 | 5.220 | 881,877 | -0.07(-1.32%) |
Jul 23, 2013 | 5.330 | 5.355 | 5.270 | 5.290 | 1,190,817 | -0.04(-0.75%) |
Jul 22, 2013 | 5.180 | 5.420 | 5.120 | 5.330 | 761,085 | +0.13(+2.50%) |
Jul 19, 2013 | 5.260 | 5.260 | 5.140 | 5.200 | 713,818 | -0.12(-2.26%) |
Jul 18, 2013 | 5.150 | 5.350 | 5.150 | 5.320 | 245,114 | +0.13(+2.50%) |
Jul 17, 2013 | 5.100 | 5.210 | 5.100 | 5.190 | 115,037 | +0.10(+1.96%) |
Jul 16, 2013 | 5.180 | 5.180 | 5.080 | 5.090 | 1,114,574 | -0.18(-3.42%) |
Jul 15, 2013 | 5.260 | 5.290 | 5.210 | 5.270 | 106,918 | -0.03(-0.57%) |
Jul 12, 2013 | 5.210 | 5.300 | 5.210 | 5.300 | 276,574 | +0.01(+0.19%) |
Jul 11, 2013 | 5.300 | 5.300 | 5.185 | 5.290 | 246,413 | +0.03(+0.57%) |
Jul 10, 2013 | 5.190 | 5.300 | 5.170 | 5.260 | 145,391 | +0.09(+1.74%) |
Jul 09, 2013 | 5.160 | 5.180 | 5.120 | 5.170 | 74,725 | +0.05(+0.98%) |
Jul 08, 2013 | 5.080 | 5.150 | 5.080 | 5.120 | 65,467 | +0.05(+0.99%) |
Jul 05, 2013 | 5.060 | 5.080 | 5.060 | 5.070 | 32,110 | -0.01(-0.20%) |
Jul 04, 2013 | 5.060 | 5.100 | 5.060 | 5.080 | 31,000 | +0.01(+0.20%) |
Jul 03, 2013 | 5.070 | 5.100 | 5.060 | 5.070 | 50,853 | -0.01(-0.20%) |
Jul 02, 2013 | 5.020 | 5.100 | 5.020 | 5.080 | 602,952 | +0.07(+1.40%) |
Jun 28, 2013 | 5.010 | 5.010 | 5.010 | 0 | -0.01(-0.20%) | |
Jun 27, 2013 | 5.030 | 5.090 | 5.020 | 5.020 | 127,366 | +0.00(+0.00%) |
Jun 26, 2013 | 5.020 | 5.060 | 5.000 | 5.020 | 302,362 | -0.02(-0.40%) |
Jun 25, 2013 | 5.020 | 5.110 | 5.020 | 5.040 | 474,430 | +0.03(+0.60%) |
Jun 24, 2013 | 5.070 | 5.070 | 5.010 | 5.010 | 222,096 | -0.08(-1.57%) |
Jun 21, 2013 | 5.050 | 5.090 | 5.040 | 5.090 | 480,457 | +0.03(+0.59%) |
Jun 20, 2013 | 5.050 | 5.150 | 5.050 | 5.060 | 232,897 | -0.04(-0.78%) |
Jun 19, 2013 | 5.150 | 5.210 | 5.090 | 5.100 | 173,617 | -0.08(-1.54%) |
Jun 18, 2013 | 5.200 | 5.220 | 5.160 | 5.180 | 78,290 | -0.04(-0.77%) |
Jun 17, 2013 | 5.300 | 5.300 | 5.170 | 5.220 | 112,604 | -0.08(-1.51%) |
Jun 14, 2013 | 5.280 | 5.330 | 5.270 | 5.300 | 258,509 | +0.07(+1.34%) |
Jun 13, 2013 | 5.250 | 5.330 | 5.220 | 5.230 | 185,048 | -0.03(-0.57%) |
Jun 12, 2013 | 5.290 | 5.330 | 5.210 | 5.260 | 709,848 | +0.00(+0.00%) |
Jun 11, 2013 | 5.230 | 5.270 | 5.150 | 5.260 | 248,705 | +0.01(+0.19%) |
Jun 10, 2013 | 5.210 | 5.260 | 5.210 | 5.250 | 493,843 | -0.03(-0.57%) |
Jun 07, 2013 | 5.180 | 5.300 | 5.140 | 5.280 | 978,380 | +0.10(+1.93%) |
Jun 06, 2013 | 5.120 | 5.200 | 5.120 | 5.180 | 234,118 | +0.07(+1.37%) |
Jun 05, 2013 | 5.140 | 5.160 | 5.100 | 5.110 | 77,278 | -0.02(-0.39%) |
Jun 04, 2013 | 5.110 | 5.190 | 5.070 | 5.130 | 451,753 | +0.06(+1.18%) |
Jun 03, 2013 | 5.110 | 5.110 | 5.050 | 5.070 | 544,456 | +0.00(+0.00%) |
May 31, 2013 | 5.090 | 5.150 | 5.050 | 5.070 | 139,517 | -0.06(-1.17%) |
May 30, 2013 | 5.110 | 5.180 | 5.100 | 5.130 | 130,646 | +0.00(+0.00%) |
May 29, 2013 | 5.170 | 5.170 | 5.060 | 5.130 | 149,631 | -0.03(-0.58%) |
May 28, 2013 | 5.230 | 5.230 | 5.100 | 5.160 | 164,931 | -0.07(-1.34%) |
May 27, 2013 | 5.200 | 5.230 | 5.130 | 5.230 | 72,935 | +0.07(+1.36%) |
May 24, 2013 | 5.170 | 5.240 | 5.120 | 5.160 | 297,324 | -0.03(-0.58%) |
May 23, 2013 | 5.060 | 5.220 | 5.030 | 5.190 | 237,414 | +0.09(+1.76%) |
May 22, 2013 | 5.140 | 5.150 | 5.090 | 5.100 | 196,793 | +0.01(+0.20%) |
May 21, 2013 | 5.160 | 5.170 | 5.090 | 5.090 | 496,852 | -0.05(-0.97%) |
May 17, 2013 | 5.140 | 5.140 | 5.140 | 0 | +0.05(+0.98%) | |
May 16, 2013 | 5.050 | 5.100 | 5.040 | 5.090 | 153,572 | +0.05(+0.99%) |
May 15, 2013 | 5.060 | 5.080 | 5.020 | 5.040 | 48,364 | +0.01(+0.20%) |
May 13, 2013 | 5.040 | 5.110 | 5.010 | 5.030 | 676,077 | +0.01(+0.20%) |
May 10, 2013 | 5.070 | 5.170 | 5.020 | 5.020 | 318,480 | -0.07(-1.38%) |
May 09, 2013 | 5.070 | 5.100 | 5.005 | 5.090 | 638,099 | +0.01(+0.20%) |
May 08, 2013 | 4.950 | 5.090 | 4.950 | 5.080 | 317,340 | +0.18(+3.67%) |
May 07, 2013 | 4.860 | 4.930 | 4.840 | 4.900 | 468,753 | +0.05(+1.03%) |
May 06, 2013 | 4.980 | 4.980 | 4.840 | 4.850 | 1,208,396 | -0.10(-2.02%) |
May 03, 2013 | 4.850 | 4.970 | 4.840 | 4.950 | 2,034,441 | +0.11(+2.27%) |
May 02, 2013 | 4.850 | 4.860 | 4.790 | 4.840 | 750,345 | +0.06(+1.26%) |