Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.470 | 6.740 | 6.400 | 6.660 | 1,959,760 | +0.21(+3.26%) |
Jul 30, 2013 | 6.700 | 6.800 | 6.400 | 6.450 | 0 | +0.19(+3.04%) |
Jul 29, 2013 | 6.350 | 6.430 | 6.260 | 6.260 | 1,463,473 | -0.10(-1.57%) |
Jul 26, 2013 | 6.450 | 6.550 | 6.290 | 6.360 | 0 | -0.13(-2.00%) |
Jul 25, 2013 | 6.080 | 6.500 | 6.020 | 6.490 | 2,445,869 | +0.42(+6.92%) |
Jul 24, 2013 | 6.150 | 6.440 | 6.000 | 6.070 | 3,796,009 | -0.07(-1.14%) |
Jul 23, 2013 | 6.220 | 6.640 | 6.110 | 6.140 | 11,363,122 | +0.58(+10.43%) |
Jul 22, 2013 | 5.459 | 5.620 | 5.410 | 5.560 | 972,116 | +0.16(+2.96%) |
Jul 19, 2013 | 5.430 | 5.480 | 5.390 | 5.400 | 0 | -0.03(-0.55%) |
Jul 18, 2013 | 5.470 | 5.470 | 5.350 | 5.430 | 0 | -0.02(-0.28%) |
Jul 17, 2013 | 5.400 | 5.460 | 5.300 | 5.445 | 613,109 | +0.07(+1.21%) |
Jul 16, 2013 | 5.370 | 5.495 | 5.330 | 5.380 | 0 | -0.02(-0.37%) |
Jul 15, 2013 | 5.570 | 5.600 | 5.360 | 5.400 | 0 | -0.13(-2.35%) |
Jul 12, 2013 | 5.170 | 5.615 | 5.030 | 5.530 | 0 | +0.38(+7.38%) |
Jul 11, 2013 | 5.230 | 5.240 | 5.100 | 5.150 | 1,050,997 | +0.00(+0.00%) |
Jul 10, 2013 | 5.100 | 5.213 | 5.070 | 5.150 | 0 | +0.15(+2.90%) |
Jul 09, 2013 | 5.050 | 5.070 | 4.970 | 5.005 | 737,031 | +0.01(+0.30%) |
Jul 08, 2013 | 5.000 | 5.059 | 4.860 | 4.990 | 0 | +0.02(+0.40%) |
Jul 05, 2013 | 5.010 | 5.011 | 4.910 | 4.970 | 0 | +0.06(+1.22%) |
Jul 03, 2013 | 4.970 | 5.000 | 4.860 | 4.910 | 0 | -0.08(-1.60%) |
Jul 02, 2013 | 4.940 | 5.080 | 4.830 | 4.990 | 0 | +0.26(+5.50%) |
Jul 01, 2013 | 4.540 | 4.865 | 4.540 | 4.730 | 0 | +0.19(+4.19%) |
Jun 28, 2013 | 4.610 | 4.610 | 4.480 | 4.540 | 1,269,421 | -0.10(-2.16%) |
Jun 27, 2013 | 4.560 | 4.660 | 4.510 | 4.640 | 0 | +0.12(+2.77%) |
Jun 26, 2013 | 4.570 | 4.620 | 4.510 | 4.515 | 0 | -0.01(-0.22%) |
Jun 25, 2013 | 4.660 | 4.660 | 4.500 | 4.525 | 0 | -0.07(-1.63%) |
Jun 24, 2013 | 4.920 | 4.980 | 4.570 | 4.600 | 0 | -0.41(-8.09%) |
Jun 21, 2013 | 4.670 | 5.040 | 4.670 | 5.005 | 4,335,305 | +0.34(+7.40%) |
Jun 20, 2013 | 4.820 | 4.830 | 4.610 | 4.660 | 0 | -0.24(-4.90%) |
Jun 19, 2013 | 4.950 | 5.040 | 4.860 | 4.900 | 0 | -0.06(-1.21%) |
Jun 18, 2013 | 5.100 | 5.120 | 4.950 | 4.960 | 0 | -0.13(-2.55%) |
Jun 17, 2013 | 5.100 | 5.180 | 5.070 | 5.090 | 0 | +0.08(+1.60%) |
Jun 14, 2013 | 4.790 | 5.050 | 4.780 | 5.010 | 0 | +0.22(+4.59%) |
Jun 13, 2013 | 4.540 | 4.840 | 4.420 | 4.790 | 1,697,391 | +0.21(+4.59%) |
Jun 12, 2013 | 4.760 | 4.780 | 4.570 | 4.580 | 1,174,628 | -0.12(-2.55%) |
Jun 11, 2013 | 4.850 | 4.880 | 4.700 | 4.700 | 3,080,755 | -0.19(-3.89%) |
Jun 10, 2013 | 5.010 | 5.140 | 4.890 | 4.890 | 0 | -0.12(-2.40%) |
Jun 07, 2013 | 5.050 | 5.125 | 4.980 | 5.010 | 0 | +0.01(+0.20%) |
Jun 06, 2013 | 5.070 | 5.150 | 4.850 | 5.000 | 2,468,805 | -0.09(-1.77%) |
Jun 05, 2013 | 5.250 | 5.300 | 5.000 | 5.090 | 0 | -0.23(-4.32%) |
Jun 04, 2013 | 5.500 | 5.590 | 5.240 | 5.320 | 0 | -0.46(-7.96%) |
Jun 03, 2013 | 6.080 | 6.090 | 5.590 | 5.780 | 1,624,464 | -0.06(-1.03%) |
May 31, 2013 | 5.930 | 6.060 | 5.810 | 5.840 | 1,631,456 | -0.15(-2.50%) |
May 30, 2013 | 6.030 | 6.300 | 5.990 | 5.990 | 2,441,964 | -0.03(-0.50%) |
May 29, 2013 | 5.940 | 6.040 | 5.920 | 6.020 | 857,909 | +0.05(+0.84%) |
May 28, 2013 | 5.840 | 6.050 | 5.830 | 5.970 | 995,878 | +0.12(+2.05%) |
May 24, 2013 | 5.630 | 5.880 | 5.610 | 5.850 | 0 | +0.19(+3.36%) |
May 23, 2013 | 5.720 | 5.730 | 5.520 | 5.660 | 0 | -0.14(-2.41%) |
May 22, 2013 | 5.880 | 6.090 | 5.770 | 5.800 | 0 | -0.08(-1.36%) |
May 21, 2013 | 5.660 | 5.895 | 5.660 | 5.880 | 0 | +0.22(+3.89%) |
May 20, 2013 | 5.880 | 5.880 | 5.640 | 5.660 | 0 | -0.23(-3.90%) |
May 17, 2013 | 5.740 | 5.910 | 5.730 | 5.890 | 0 | +0.20(+3.51%) |
May 16, 2013 | 5.920 | 6.000 | 5.660 | 5.690 | 1,111,766 | -0.23(-3.97%) |
May 15, 2013 | 5.860 | 6.100 | 5.860 | 5.925 | 1,234,675 | +0.16(+2.69%) |
May 13, 2013 | 5.410 | 5.860 | 5.380 | 5.770 | 0 | +0.33(+6.07%) |
May 10, 2013 | 5.290 | 5.480 | 5.220 | 5.440 | 0 | +0.18(+3.42%) |
May 09, 2013 | 5.100 | 5.300 | 5.050 | 5.260 | 0 | +0.14(+2.73%) |
May 08, 2013 | 5.210 | 5.260 | 5.040 | 5.120 | 0 | -0.12(-2.29%) |
May 07, 2013 | 5.720 | 5.830 | 5.230 | 5.240 | 2,469,545 | -0.56(-9.66%) |
May 06, 2013 | 5.950 | 5.950 | 5.720 | 5.800 | 0 | -0.14(-2.36%) |
May 03, 2013 | 5.940 | 6.020 | 5.850 | 5.940 | 0 | +0.09(+1.54%) |
May 02, 2013 | 5.680 | 5.940 | 5.680 | 5.850 | 1,305,604 | +0.17(+2.99%) |