Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.582 | 5.718 | 5.563 | 5.636 | 415,704 | +0.07(+1.31%) |
Jul 30, 2013 | 5.472 | 5.563 | 5.436 | 5.563 | 331,248 | +0.09(+1.66%) |
Jul 29, 2013 | 5.482 | 5.509 | 5.454 | 5.472 | 305,162 | -0.04(-0.66%) |
Jul 26, 2013 | 5.500 | 5.591 | 5.454 | 5.509 | 327,590 | -0.04(-0.66%) |
Jul 25, 2013 | 5.482 | 5.618 | 5.363 | 5.545 | 660,770 | +0.05(+0.83%) |
Jul 24, 2013 | 5.672 | 5.672 | 5.491 | 5.500 | 472,033 | -0.15(-2.58%) |
Jul 23, 2013 | 5.727 | 5.782 | 5.618 | 5.645 | 373,050 | -0.05(-0.80%) |
Jul 22, 2013 | 5.627 | 5.727 | 5.654 | 5.691 | 271,618 | +0.03(+0.48%) |
Jul 19, 2013 | 5.700 | 5.782 | 5.618 | 5.663 | 324,489 | -0.05(-0.80%) |
Jul 18, 2013 | 5.618 | 5.791 | 5.563 | 5.709 | 785,370 | +0.09(+1.62%) |
Jul 17, 2013 | 5.763 | 5.763 | 5.509 | 5.618 | 534,658 | -0.17(-2.98%) |
Jul 16, 2013 | 5.654 | 5.854 | 5.591 | 5.791 | 754,223 | +0.13(+2.25%) |
Jul 15, 2013 | 5.854 | 5.854 | 5.636 | 5.663 | 327,950 | -0.14(-2.35%) |
Jul 12, 2013 | 5.863 | 5.909 | 5.691 | 5.800 | 449,759 | -0.05(-0.78%) |
Jul 11, 2013 | 5.918 | 5.945 | 5.818 | 5.845 | 564,877 | +0.01(+0.16%) |
Jul 10, 2013 | 5.645 | 5.836 | 5.609 | 5.836 | 532,656 | +0.18(+3.22%) |
Jul 09, 2013 | 5.482 | 5.654 | 5.427 | 5.654 | 598,037 | +0.23(+4.19%) |
Jul 08, 2013 | 5.382 | 5.545 | 5.318 | 5.427 | 470,237 | +0.06(+1.19%) |
Jul 05, 2013 | 5.163 | 5.400 | 5.118 | 5.363 | 863,924 | +0.29(+5.73%) |
Jul 03, 2013 | 5.018 | 5.109 | 4.950 | 5.072 | 196,308 | +0.05(+1.09%) |
Jul 02, 2013 | 5.200 | 5.218 | 4.909 | 5.018 | 982,937 | -0.17(-3.33%) |
Jul 01, 2013 | 5.227 | 5.454 | 5.163 | 5.191 | 734,138 | -0.01(-0.17%) |
Jun 28, 2013 | 5.109 | 5.318 | 5.091 | 5.200 | 1,616,785 | +0.05(+0.88%) |
Jun 27, 2013 | 5.109 | 5.313 | 5.100 | 5.154 | 484,577 | +0.13(+2.53%) |
Jun 26, 2013 | 5.100 | 5.118 | 4.927 | 5.027 | 434,116 | -0.02(-0.36%) |
Jun 25, 2013 | 5.063 | 5.091 | 4.927 | 5.045 | 502,074 | +0.08(+1.65%) |
Jun 24, 2013 | 4.927 | 5.045 | 4.686 | 4.963 | 735,301 | -0.09(-1.80%) |
Jun 21, 2013 | 5.218 | 5.236 | 5.022 | 5.054 | 1,441,057 | -0.16(-3.14%) |
Jun 20, 2013 | 5.372 | 5.372 | 5.182 | 5.218 | 493,680 | -0.25(-4.65%) |
Jun 19, 2013 | 5.500 | 5.591 | 5.391 | 5.472 | 324,139 | -0.03(-0.50%) |
Jun 18, 2013 | 5.418 | 5.500 | 5.372 | 5.500 | 252,691 | +0.10(+1.85%) |
Jun 17, 2013 | 5.400 | 5.482 | 5.332 | 5.400 | 331,379 | +0.08(+1.54%) |
Jun 14, 2013 | 5.509 | 5.509 | 5.309 | 5.318 | 276,976 | -0.19(-3.47%) |
Jun 13, 2013 | 5.363 | 5.536 | 5.336 | 5.509 | 194,031 | +0.13(+2.36%) |
Jun 12, 2013 | 5.545 | 5.609 | 5.363 | 5.382 | 322,525 | -0.14(-2.47%) |
Jun 11, 2013 | 5.591 | 5.681 | 5.482 | 5.518 | 496,575 | -0.19(-3.34%) |
Jun 10, 2013 | 5.763 | 5.782 | 5.609 | 5.709 | 254,534 | -0.05(-0.79%) |
Jun 07, 2013 | 5.627 | 5.772 | 5.572 | 5.754 | 507,243 | +0.24(+4.28%) |
Jun 06, 2013 | 5.500 | 5.613 | 5.418 | 5.518 | 469,295 | +0.02(+0.33%) |
Jun 05, 2013 | 5.400 | 5.536 | 5.291 | 5.500 | 637,353 | +0.11(+2.02%) |
Jun 04, 2013 | 5.282 | 5.491 | 5.200 | 5.391 | 1,906,619 | +0.11(+2.07%) |
Jun 03, 2013 | 5.518 | 5.636 | 5.191 | 5.282 | 1,301,831 | -0.28(-5.07%) |
May 31, 2013 | 5.636 | 5.691 | 5.491 | 5.563 | 496,561 | -0.15(-2.70%) |
May 30, 2013 | 5.754 | 5.772 | 5.618 | 5.718 | 325,549 | -0.03(-0.47%) |
May 29, 2013 | 5.736 | 5.836 | 5.681 | 5.745 | 296,914 | -0.06(-1.10%) |
May 28, 2013 | 5.827 | 5.891 | 5.727 | 5.809 | 439,366 | +0.11(+1.91%) |
May 24, 2013 | 5.591 | 5.718 | 5.527 | 5.700 | 343,798 | +0.11(+1.95%) |
May 23, 2013 | 5.563 | 5.663 | 5.518 | 5.591 | 429,152 | -0.02(-0.32%) |
May 22, 2013 | 5.800 | 5.954 | 5.600 | 5.609 | 800,921 | -0.18(-3.14%) |
May 21, 2013 | 5.991 | 5.991 | 5.772 | 5.791 | 273,325 | -0.18(-3.04%) |
May 20, 2013 | 5.800 | 5.972 | 5.745 | 5.972 | 469,920 | +0.19(+3.30%) |
May 17, 2013 | 5.772 | 5.826 | 5.709 | 5.782 | 434,271 | +0.07(+1.27%) |
May 16, 2013 | 5.809 | 5.809 | 5.681 | 5.709 | 363,042 | -0.09(-1.57%) |
May 15, 2013 | 5.709 | 5.836 | 5.618 | 5.800 | 547,778 | -0.11(-1.85%) |
May 13, 2013 | 6.200 | 6.209 | 5.800 | 5.909 | 836,696 | -0.35(-5.52%) |
May 10, 2013 | 6.745 | 6.745 | 6.045 | 6.254 | 872,809 | -0.56(-8.27%) |
May 09, 2013 | 6.700 | 6.827 | 6.572 | 6.818 | 629,757 | +0.10(+1.49%) |
May 08, 2013 | 6.572 | 6.718 | 6.527 | 6.718 | 593,563 | +0.13(+1.93%) |
May 07, 2013 | 6.336 | 6.600 | 6.300 | 6.591 | 433,036 | +0.26(+4.17%) |
May 06, 2013 | 6.436 | 6.454 | 6.281 | 6.327 | 355,869 | -0.11(-1.69%) |
May 03, 2013 | 6.118 | 6.463 | 5.991 | 6.436 | 509,060 | +0.45(+7.44%) |
May 02, 2013 | 5.718 | 6.009 | 5.645 | 5.991 | 482,414 | +0.33(+5.78%) |