Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.778 | 5.916 | 5.418 | 5.620 | 0 | -0.16(-2.74%) |
Jul 30, 2013 | 6.196 | 6.232 | 5.454 | 5.778 | 0 | -0.33(-5.42%) |
Jul 29, 2013 | 6.030 | 6.376 | 5.879 | 6.109 | 0 | +0.13(+2.17%) |
Jul 26, 2013 | 6.016 | 6.109 | 5.944 | 5.980 | 0 | -0.03(-0.48%) |
Jul 25, 2013 | 5.814 | 6.095 | 5.785 | 6.009 | 0 | +0.22(+3.86%) |
Jul 24, 2013 | 5.764 | 5.828 | 5.723 | 5.785 | 0 | +0.06(+1.13%) |
Jul 23, 2013 | 5.555 | 5.764 | 5.537 | 5.720 | 0 | +0.22(+3.93%) |
Jul 22, 2013 | 5.429 | 5.504 | 5.360 | 5.504 | 0 | +0.09(+1.60%) |
Jul 19, 2013 | 5.348 | 5.432 | 5.348 | 5.418 | 0 | +0.05(+0.94%) |
Jul 18, 2013 | 5.292 | 5.403 | 5.288 | 5.367 | 0 | +0.10(+1.92%) |
Jul 17, 2013 | 5.281 | 5.331 | 5.223 | 5.267 | 30,151 | -0.04(-0.81%) |
Jul 16, 2013 | 5.288 | 5.403 | 5.230 | 5.310 | 0 | -0.01(-0.27%) |
Jul 15, 2013 | 5.267 | 5.331 | 5.224 | 5.324 | 0 | +0.01(+0.14%) |
Jul 12, 2013 | 5.310 | 5.317 | 5.101 | 5.317 | 0 | +0.06(+1.23%) |
Jul 11, 2013 | 5.223 | 5.354 | 5.115 | 5.252 | 0 | +0.10(+1.96%) |
Jul 10, 2013 | 4.791 | 5.166 | 4.791 | 5.151 | 0 | +0.34(+7.04%) |
Jul 09, 2013 | 4.625 | 4.863 | 4.511 | 4.813 | 0 | +0.24(+5.20%) |
Jul 08, 2013 | 4.474 | 4.596 | 4.474 | 4.575 | 0 | +0.10(+2.25%) |
Jul 05, 2013 | 4.492 | 4.492 | 4.330 | 4.474 | 0 | +0.15(+3.50%) |
Jul 03, 2013 | 4.186 | 4.424 | 4.186 | 4.323 | 0 | +0.15(+3.63%) |
Jul 02, 2013 | 4.748 | 4.748 | 3.970 | 4.171 | 0 | -0.25(-5.70%) |
Jul 01, 2013 | 4.517 | 4.546 | 4.417 | 4.424 | 0 | -0.11(-2.38%) |
Jun 28, 2013 | 4.546 | 4.553 | 4.474 | 4.532 | 72,400 | +0.03(+0.64%) |
Jun 26, 2013 | 4.503 | 4.589 | 4.402 | 4.503 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 4.510 | 4.589 | 4.467 | 4.503 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.503 | 4.596 | 4.503 | 4.503 | 0 | -0.01(-0.32%) |
Jun 21, 2013 | 4.503 | 4.589 | 4.503 | 4.517 | 37,060 | +0.01(+0.16%) |
Jun 20, 2013 | 4.445 | 4.618 | 4.445 | 4.510 | 0 | +0.02(+0.48%) |
Jun 19, 2013 | 4.424 | 4.589 | 4.424 | 4.488 | 0 | +0.08(+1.80%) |
Jun 18, 2013 | 4.413 | 4.467 | 4.395 | 4.409 | 0 | +0.01(+0.16%) |
Jun 17, 2013 | 4.323 | 4.503 | 4.323 | 4.402 | 0 | +0.06(+1.50%) |
Jun 14, 2013 | 4.395 | 4.409 | 4.330 | 4.337 | 0 | -0.03(-0.66%) |
Jun 13, 2013 | 4.380 | 4.409 | 4.337 | 4.366 | 15,765 | +0.03(+0.66%) |
Jun 12, 2013 | 4.344 | 4.395 | 4.251 | 4.337 | 25,417 | -0.01(-0.33%) |
Jun 11, 2013 | 4.481 | 4.481 | 4.323 | 4.352 | 60,652 | -0.12(-2.74%) |
Jun 10, 2013 | 4.316 | 4.546 | 4.316 | 4.474 | 0 | +0.15(+3.50%) |
Jun 07, 2013 | 4.366 | 4.409 | 4.312 | 4.323 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 4.323 | 4.395 | 4.287 | 4.323 | 0 | +0.00(+0.00%) |
Jun 05, 2013 | 4.330 | 4.532 | 4.323 | 4.323 | 0 | -0.01(-0.33%) |
Jun 04, 2013 | 4.308 | 4.467 | 4.287 | 4.337 | 0 | +0.02(+0.50%) |
Jun 03, 2013 | 4.481 | 4.513 | 4.236 | 4.316 | 134,997 | -0.26(-5.67%) |
May 31, 2013 | 4.596 | 4.669 | 4.488 | 4.575 | 34,689 | -0.04(-0.78%) |
May 30, 2013 | 4.690 | 4.725 | 4.611 | 4.611 | 0 | -0.09(-1.99%) |
May 29, 2013 | 4.582 | 4.762 | 4.517 | 4.705 | 38,578 | +0.07(+1.56%) |
May 28, 2013 | 4.654 | 4.683 | 4.503 | 4.633 | 71,707 | +0.01(+0.16%) |
May 24, 2013 | 4.575 | 4.704 | 4.575 | 4.625 | 0 | +0.05(+1.10%) |
May 23, 2013 | 4.546 | 4.629 | 4.431 | 4.575 | 0 | -0.06(-1.40%) |
May 22, 2013 | 4.834 | 4.849 | 4.575 | 4.640 | 0 | -0.17(-3.59%) |
May 21, 2013 | 4.928 | 4.950 | 4.762 | 4.813 | 0 | -0.08(-1.62%) |
May 20, 2013 | 5.000 | 5.000 | 4.805 | 4.892 | 0 | -0.15(-3.00%) |
May 17, 2013 | 5.238 | 5.364 | 5.029 | 5.043 | 0 | -0.19(-3.71%) |
May 16, 2013 | 5.346 | 5.346 | 5.187 | 5.238 | 28,848 | -0.06(-1.22%) |
May 15, 2013 | 5.288 | 5.468 | 5.252 | 5.303 | 0 | +0.20(+3.95%) |
May 13, 2013 | 4.906 | 5.151 | 4.885 | 5.101 | 0 | +0.17(+3.36%) |
May 10, 2013 | 4.877 | 4.993 | 4.877 | 4.935 | 0 | +0.06(+1.33%) |
May 09, 2013 | 4.863 | 5.029 | 4.863 | 4.870 | 0 | +0.00(+0.00%) |
May 08, 2013 | 4.906 | 5.067 | 4.870 | 4.870 | 0 | -0.04(-0.88%) |
May 07, 2013 | 4.892 | 4.921 | 4.755 | 4.913 | 0 | -0.01(-0.15%) |
May 06, 2013 | 5.036 | 5.036 | 4.719 | 4.921 | 0 | -0.09(-1.73%) |
May 03, 2013 | 5.216 | 5.122 | 4.993 | 5.007 | 0 | -0.10(-1.97%) |
May 02, 2013 | 4.755 | 5.115 | 4.604 | 5.108 | 0 | +0.27(+5.51%) |