Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.140 | 6.325 | 6.100 | 6.215 | 0 | +0.08(+1.39%) |
Jul 30, 2013 | 6.080 | 6.140 | 6.050 | 6.130 | 0 | +0.06(+0.99%) |
Jul 29, 2013 | 6.090 | 6.180 | 6.045 | 6.070 | 0 | -0.03(-0.49%) |
Jul 26, 2013 | 6.130 | 6.160 | 6.070 | 6.100 | 0 | -0.08(-1.29%) |
Jul 25, 2013 | 6.060 | 6.240 | 6.010 | 6.180 | 0 | +0.09(+1.48%) |
Jul 24, 2013 | 6.110 | 6.160 | 6.070 | 6.090 | 0 | -0.03(-0.49%) |
Jul 23, 2013 | 6.100 | 6.165 | 6.070 | 6.120 | 0 | +0.04(+0.66%) |
Jul 22, 2013 | 6.165 | 6.230 | 6.070 | 6.080 | 0 | -0.12(-1.94%) |
Jul 19, 2013 | 6.190 | 6.220 | 6.140 | 6.200 | 0 | -0.03(-0.48%) |
Jul 18, 2013 | 6.270 | 6.350 | 6.190 | 6.230 | 0 | -0.04(-0.64%) |
Jul 17, 2013 | 6.170 | 6.350 | 6.100 | 6.270 | 967,918 | +0.13(+2.12%) |
Jul 16, 2013 | 6.100 | 6.240 | 6.090 | 6.140 | 0 | +0.01(+0.16%) |
Jul 15, 2013 | 5.690 | 6.180 | 5.690 | 6.130 | 0 | +0.41(+7.17%) |
Jul 12, 2013 | 5.650 | 5.750 | 5.650 | 5.720 | 0 | +0.05(+0.88%) |
Jul 11, 2013 | 5.700 | 5.700 | 5.550 | 5.670 | 0 | +0.05(+0.89%) |
Jul 10, 2013 | 5.390 | 5.620 | 5.390 | 5.620 | 0 | +0.21(+3.88%) |
Jul 09, 2013 | 5.750 | 5.750 | 5.380 | 5.410 | 0 | -0.29(-5.09%) |
Jul 08, 2013 | 5.700 | 5.760 | 5.650 | 5.700 | 0 | +0.02(+0.35%) |
Jul 05, 2013 | 5.740 | 5.740 | 5.550 | 5.680 | 0 | +0.05(+0.89%) |
Jul 03, 2013 | 5.620 | 5.720 | 5.540 | 5.630 | 0 | -0.03(-0.53%) |
Jul 02, 2013 | 5.730 | 5.780 | 5.580 | 5.660 | 0 | -0.10(-1.74%) |
Jul 01, 2013 | 5.800 | 5.800 | 5.720 | 5.760 | 0 | +0.02(+0.35%) |
Jun 28, 2013 | 5.610 | 5.770 | 5.540 | 5.740 | 1,151,095 | +0.30(+5.51%) |
Jun 26, 2013 | 5.500 | 5.500 | 5.280 | 5.440 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 5.650 | 5.650 | 5.410 | 5.440 | 0 | -0.17(-3.03%) |
Jun 24, 2013 | 5.630 | 5.740 | 5.450 | 5.610 | 0 | -0.13(-2.26%) |
Jun 21, 2013 | 5.790 | 5.850 | 5.630 | 5.740 | 1,683,656 | -0.02(-0.35%) |
Jun 20, 2013 | 5.710 | 5.810 | 5.650 | 5.760 | 0 | -0.05(-0.86%) |
Jun 19, 2013 | 5.880 | 5.930 | 5.800 | 5.810 | 0 | -0.09(-1.53%) |
Jun 18, 2013 | 5.860 | 5.910 | 5.820 | 5.900 | 0 | +0.03(+0.51%) |
Jun 17, 2013 | 5.850 | 5.910 | 5.800 | 5.870 | 0 | +0.06(+1.03%) |
Jun 14, 2013 | 5.860 | 5.880 | 5.730 | 5.810 | 0 | -0.07(-1.19%) |
Jun 13, 2013 | 5.750 | 5.890 | 5.665 | 5.880 | 456,141 | +0.12(+2.08%) |
Jun 12, 2013 | 5.900 | 5.954 | 5.750 | 5.760 | 661,668 | -0.08(-1.37%) |
Jun 11, 2013 | 5.750 | 5.960 | 5.700 | 5.840 | 783,567 | +0.04(+0.69%) |
Jun 10, 2013 | 5.720 | 5.810 | 5.610 | 5.800 | 0 | +0.08(+1.40%) |
Jun 07, 2013 | 5.400 | 5.755 | 5.400 | 5.720 | 0 | +0.39(+7.32%) |
Jun 06, 2013 | 5.250 | 5.350 | 5.140 | 5.330 | 784,449 | +0.12(+2.30%) |
Jun 05, 2013 | 5.210 | 5.340 | 5.040 | 5.210 | 0 | -0.02(-0.38%) |
Jun 04, 2013 | 5.370 | 5.440 | 5.150 | 5.230 | 0 | -0.12(-2.24%) |
Jun 03, 2013 | 5.300 | 5.470 | 5.280 | 5.350 | 665,386 | -0.03(-0.56%) |
May 31, 2013 | 5.410 | 5.475 | 5.360 | 5.380 | 376,484 | -0.08(-1.47%) |
May 30, 2013 | 5.300 | 5.490 | 5.220 | 5.460 | 396,049 | +0.16(+3.02%) |
May 29, 2013 | 5.260 | 5.430 | 5.222 | 5.300 | 447,370 | +0.01(+0.19%) |
May 28, 2013 | 5.270 | 5.310 | 5.180 | 5.290 | 478,408 | +0.10(+1.93%) |
May 24, 2013 | 5.240 | 5.250 | 5.110 | 5.190 | 0 | -0.10(-1.89%) |
May 23, 2013 | 5.250 | 5.420 | 5.240 | 5.290 | 0 | -0.01(-0.19%) |
May 22, 2013 | 5.500 | 5.590 | 5.250 | 5.300 | 0 | -0.21(-3.81%) |
May 21, 2013 | 5.300 | 5.520 | 5.280 | 5.510 | 0 | +0.25(+4.75%) |
May 20, 2013 | 5.280 | 5.310 | 5.240 | 5.260 | 0 | +0.00(+0.00%) |
May 17, 2013 | 5.160 | 5.280 | 5.050 | 5.260 | 0 | +0.11(+2.14%) |
May 16, 2013 | 5.210 | 5.280 | 5.100 | 5.150 | 718,172 | -0.10(-1.90%) |
May 15, 2013 | 5.360 | 5.380 | 5.210 | 5.250 | 0 | +0.10(+1.94%) |
May 13, 2013 | 5.030 | 5.170 | 4.940 | 5.150 | 0 | +0.13(+2.59%) |
May 10, 2013 | 5.000 | 5.110 | 4.930 | 5.020 | 0 | +0.00(+0.00%) |
May 09, 2013 | 5.010 | 5.090 | 4.880 | 5.020 | 0 | -0.02(-0.40%) |
May 08, 2013 | 5.100 | 5.150 | 4.860 | 5.040 | 0 | +0.49(+10.77%) |
May 07, 2013 | 4.550 | 4.620 | 4.470 | 4.550 | 1,430,532 | +0.06(+1.34%) |
May 06, 2013 | 4.500 | 4.505 | 4.420 | 4.490 | 0 | +0.01(+0.22%) |
May 03, 2013 | 4.490 | 4.550 | 4.410 | 4.480 | 0 | +0.07(+1.59%) |
May 02, 2013 | 4.300 | 4.410 | 4.190 | 4.410 | 0 | +0.18(+4.26%) |