Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.591 | 6.762 | 6.240 | 6.263 | 0 | -0.36(-5.42%) |
Jul 30, 2013 | 6.653 | 6.934 | 6.598 | 6.622 | 0 | -0.02(-0.35%) |
Jul 29, 2013 | 6.762 | 6.825 | 6.645 | 6.645 | 0 | -0.17(-2.52%) |
Jul 26, 2013 | 6.957 | 6.957 | 6.661 | 6.817 | 0 | -0.34(-4.69%) |
Jul 25, 2013 | 7.269 | 7.495 | 6.692 | 7.152 | 0 | -0.14(-1.93%) |
Jul 24, 2013 | 7.254 | 7.800 | 7.222 | 7.293 | 0 | +0.03(+0.43%) |
Jul 23, 2013 | 6.856 | 7.488 | 6.427 | 7.261 | 0 | +0.19(+2.76%) |
Jul 22, 2013 | 6.848 | 7.191 | 6.645 | 7.066 | 0 | +0.35(+5.23%) |
Jul 19, 2013 | 6.715 | 6.715 | 6.255 | 6.715 | 0 | -0.05(-0.69%) |
Jul 18, 2013 | 6.630 | 6.778 | 6.591 | 6.762 | 0 | +0.15(+2.24%) |
Jul 17, 2013 | 6.536 | 6.817 | 6.505 | 6.614 | 31,796 | +0.11(+1.68%) |
Jul 16, 2013 | 7.628 | 7.628 | 5.772 | 6.505 | 0 | -1.08(-14.29%) |
Jul 15, 2013 | 7.394 | 7.620 | 7.394 | 7.589 | 0 | +0.23(+3.07%) |
Jul 12, 2013 | 7.495 | 7.534 | 7.332 | 7.363 | 0 | -0.05(-0.63%) |
Jul 11, 2013 | 7.339 | 7.698 | 7.082 | 7.410 | 0 | +0.21(+2.93%) |
Jul 10, 2013 | 7.137 | 7.207 | 6.988 | 7.199 | 0 | +0.02(+0.33%) |
Jul 09, 2013 | 7.105 | 7.207 | 7.006 | 7.176 | 0 | +0.19(+2.68%) |
Jul 08, 2013 | 7.152 | 7.152 | 6.903 | 6.988 | 0 | -0.11(-1.54%) |
Jul 05, 2013 | 6.926 | 7.136 | 6.684 | 7.098 | 0 | +0.31(+4.60%) |
Jul 03, 2013 | 6.871 | 6.926 | 6.692 | 6.786 | 0 | -0.12(-1.70%) |
Jul 02, 2013 | 6.786 | 6.903 | 6.715 | 6.903 | 0 | +0.09(+1.26%) |
Jul 01, 2013 | 6.552 | 6.856 | 6.544 | 6.817 | 0 | +0.28(+4.30%) |
Jun 28, 2013 | 6.224 | 6.536 | 6.130 | 6.536 | 75,255 | +0.18(+2.82%) |
Jun 27, 2013 | 5.967 | 6.458 | 5.967 | 6.357 | 0 | +0.37(+6.26%) |
Jun 26, 2013 | 5.974 | 6.115 | 5.974 | 5.982 | 0 | -0.36(-5.66%) |
Jun 25, 2013 | 6.029 | 6.458 | 6.029 | 6.341 | 0 | +0.37(+6.27%) |
Jun 24, 2013 | 5.912 | 6.282 | 5.912 | 5.967 | 0 | +0.01(+0.13%) |
Jun 21, 2013 | 6.177 | 6.357 | 5.787 | 5.959 | 29,836 | -0.19(-3.05%) |
Jun 20, 2013 | 6.349 | 6.349 | 6.130 | 6.146 | 0 | -0.30(-4.60%) |
Jun 19, 2013 | 6.739 | 6.980 | 6.099 | 6.442 | 0 | -0.38(-5.60%) |
Jun 18, 2013 | 6.536 | 7.129 | 5.803 | 6.825 | 0 | +0.85(+14.23%) |
Jun 17, 2013 | 5.928 | 6.158 | 5.725 | 5.974 | 0 | +0.12(+2.13%) |
Jun 14, 2013 | 6.162 | 6.162 | 5.733 | 5.850 | 0 | -0.31(-5.06%) |
Jun 13, 2013 | 5.670 | 6.513 | 5.670 | 6.162 | 19,214 | +0.44(+7.78%) |
Jun 12, 2013 | 5.585 | 5.717 | 5.584 | 5.717 | 2,233 | -0.07(-1.21%) |
Jun 11, 2013 | 5.756 | 5.787 | 5.740 | 5.787 | 1,583 | +0.03(+0.54%) |
Jun 10, 2013 | 5.803 | 5.881 | 5.725 | 5.756 | 0 | -0.02(-0.27%) |
Jun 07, 2013 | 5.748 | 5.787 | 5.499 | 5.772 | 0 | +0.16(+2.92%) |
Jun 06, 2013 | 5.530 | 5.608 | 5.478 | 5.608 | 3,233 | +0.12(+2.13%) |
Jun 05, 2013 | 5.553 | 5.592 | 5.491 | 5.491 | 0 | -0.05(-0.98%) |
Jun 04, 2013 | 5.475 | 5.616 | 5.460 | 5.545 | 0 | -0.18(-3.13%) |
Jun 03, 2013 | 5.577 | 5.803 | 5.577 | 5.725 | 15,429 | +0.02(+0.27%) |
May 31, 2013 | 5.686 | 5.709 | 5.460 | 5.709 | 7,124 | -0.05(-0.95%) |
May 30, 2013 | 5.655 | 5.764 | 5.655 | 5.764 | 0 | +0.09(+1.65%) |
May 29, 2013 | 5.811 | 5.850 | 5.670 | 5.670 | 3,755 | -0.25(-4.22%) |
May 28, 2013 | 5.873 | 6.002 | 5.818 | 5.920 | 15,068 | +0.16(+2.85%) |
May 24, 2013 | 5.623 | 5.896 | 5.623 | 5.756 | 0 | +0.13(+2.36%) |
May 23, 2013 | 5.756 | 5.779 | 5.475 | 5.623 | 0 | -0.23(-3.99%) |
May 22, 2013 | 5.998 | 5.998 | 5.850 | 5.857 | 0 | -0.12(-2.09%) |
May 21, 2013 | 6.037 | 6.045 | 5.686 | 5.982 | 0 | -0.06(-1.03%) |
May 20, 2013 | 5.787 | 6.195 | 5.600 | 6.045 | 0 | +0.24(+4.17%) |
May 17, 2013 | 5.592 | 5.928 | 5.592 | 5.803 | 0 | +0.27(+4.94%) |
May 16, 2013 | 5.522 | 5.530 | 5.499 | 5.530 | 1,209 | +0.02(+0.42%) |
May 15, 2013 | 5.873 | 6.396 | 5.358 | 5.506 | 0 | +0.01(+0.14%) |
May 13, 2013 | 5.265 | 5.924 | 5.265 | 5.499 | 0 | +0.23(+4.44%) |
May 10, 2013 | 4.766 | 5.288 | 4.766 | 5.265 | 0 | +0.58(+12.31%) |
May 09, 2013 | 4.680 | 4.688 | 4.649 | 4.688 | 0 | -0.02(-0.33%) |
May 08, 2013 | 4.680 | 4.703 | 4.664 | 4.703 | 0 | -0.06(-1.31%) |
May 07, 2013 | 4.664 | 4.773 | 4.664 | 4.766 | 0 | -0.01(-0.16%) |
May 06, 2013 | 4.688 | 4.773 | 4.688 | 4.773 | 0 | +0.02(+0.33%) |
May 03, 2013 | 4.719 | 4.766 | 4.679 | 4.758 | 0 | +0.05(+1.16%) |
May 02, 2013 | 4.750 | 4.766 | 4.649 | 4.703 | 0 | +0.01(+0.17%) |