Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.480 | 5.588 | 5.449 | 5.480 | 0 | +0.02(+0.42%) |
Jul 30, 2013 | 5.426 | 5.507 | 5.403 | 5.457 | 0 | +0.01(+0.14%) |
Jul 29, 2013 | 5.503 | 5.550 | 5.419 | 5.449 | 0 | -0.05(-0.98%) |
Jul 26, 2013 | 5.395 | 5.550 | 5.380 | 5.503 | 0 | +0.09(+1.71%) |
Jul 25, 2013 | 5.472 | 5.488 | 5.334 | 5.411 | 8,418,524 | -0.08(-1.40%) |
Jul 24, 2013 | 5.657 | 5.657 | 5.426 | 5.488 | 0 | -0.08(-1.52%) |
Jul 23, 2013 | 5.584 | 5.858 | 5.442 | 5.573 | 35,843,240 | +0.42(+8.23%) |
Jul 22, 2013 | 5.214 | 5.318 | 5.133 | 5.149 | 0 | -0.01(-0.15%) |
Jul 19, 2013 | 5.203 | 5.280 | 5.156 | 5.156 | 5,126,508 | -0.09(-1.76%) |
Jul 18, 2013 | 5.103 | 5.303 | 5.087 | 5.249 | 9,785,151 | +0.15(+2.99%) |
Jul 17, 2013 | 5.033 | 5.133 | 5.022 | 5.096 | 6,962,936 | +0.03(+0.64%) |
Jul 16, 2013 | 5.064 | 5.103 | 4.948 | 5.064 | 0 | +0.05(+0.92%) |
Jul 15, 2013 | 5.049 | 5.149 | 4.952 | 5.018 | 0 | +0.02(+0.46%) |
Jul 12, 2013 | 4.779 | 5.072 | 4.779 | 4.995 | 0 | +0.27(+5.71%) |
Jul 11, 2013 | 4.733 | 4.763 | 4.706 | 4.725 | 0 | +0.02(+0.49%) |
Jul 10, 2013 | 4.632 | 4.717 | 4.601 | 4.702 | 0 | +0.07(+1.51%) |
Jul 09, 2013 | 4.571 | 4.648 | 4.571 | 4.632 | 0 | +0.06(+1.33%) |
Jul 08, 2013 | 4.617 | 4.625 | 4.571 | 4.571 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.517 | 4.571 | 4.509 | 4.571 | 0 | +0.05(+1.19%) |
Jul 03, 2013 | 4.524 | 4.571 | 4.501 | 4.517 | 0 | -0.04(-0.85%) |
Jul 02, 2013 | 4.571 | 4.586 | 4.513 | 4.555 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 4.540 | 4.586 | 4.517 | 4.555 | 3,475,666 | +0.06(+1.37%) |
Jun 28, 2013 | 4.494 | 4.517 | 4.470 | 4.494 | 2,726,863 | +0.02(+0.34%) |
Jun 26, 2013 | 4.432 | 4.486 | 4.401 | 4.478 | 3,165,656 | +0.07(+1.57%) |
Jun 25, 2013 | 4.393 | 4.463 | 4.355 | 4.409 | 0 | +0.04(+0.88%) |
Jun 24, 2013 | 4.339 | 4.409 | 4.293 | 4.370 | 0 | -0.03(-0.79%) |
Jun 21, 2013 | 4.470 | 4.548 | 4.363 | 4.405 | 4,553,589 | -0.04(-0.95%) |
Jun 20, 2013 | 4.586 | 4.594 | 4.432 | 4.447 | 0 | -0.16(-3.51%) |
Jun 19, 2013 | 4.625 | 4.648 | 4.586 | 4.609 | 0 | -0.01(-0.17%) |
Jun 18, 2013 | 4.601 | 4.625 | 4.586 | 4.617 | 0 | +0.04(+0.84%) |
Jun 17, 2013 | 4.625 | 4.640 | 4.571 | 4.578 | 0 | -0.02(-0.34%) |
Jun 14, 2013 | 4.555 | 4.640 | 4.555 | 4.594 | 0 | -0.02(-0.33%) |
Jun 13, 2013 | 4.548 | 4.617 | 4.509 | 4.609 | 3,190,801 | +0.04(+0.84%) |
Jun 12, 2013 | 4.601 | 4.617 | 4.540 | 4.571 | 3,925,547 | -0.02(-0.34%) |
Jun 11, 2013 | 4.586 | 4.640 | 4.571 | 4.586 | 3,073,382 | -0.02(-0.50%) |
Jun 10, 2013 | 4.548 | 4.679 | 4.532 | 4.609 | 0 | +0.08(+1.87%) |
Jun 07, 2013 | 4.447 | 4.548 | 4.393 | 4.524 | 0 | +0.12(+2.62%) |
Jun 06, 2013 | 4.316 | 4.432 | 4.301 | 4.409 | 0 | +0.10(+2.33%) |
Jun 05, 2013 | 4.470 | 4.524 | 4.301 | 4.309 | 10,381,634 | -0.18(-4.12%) |
Jun 04, 2013 | 4.524 | 4.578 | 4.478 | 4.494 | 0 | -0.03(-0.68%) |
Jun 03, 2013 | 4.586 | 4.625 | 4.486 | 4.524 | 5,904,486 | -0.06(-1.34%) |
May 31, 2013 | 4.655 | 4.671 | 4.578 | 4.586 | 4,100,676 | -0.07(-1.49%) |
May 30, 2013 | 4.663 | 4.686 | 4.613 | 4.655 | 0 | -0.01(-0.17%) |
May 29, 2013 | 4.686 | 4.694 | 4.625 | 4.663 | 3,517,260 | -0.05(-0.98%) |
May 28, 2013 | 4.756 | 4.771 | 4.686 | 4.709 | 5,144,143 | +0.02(+0.49%) |
May 24, 2013 | 4.779 | 4.802 | 4.671 | 4.686 | 0 | +0.06(+1.33%) |
May 23, 2013 | 4.601 | 4.625 | 4.517 | 4.625 | 0 | -0.02(-0.33%) |
May 22, 2013 | 4.663 | 4.733 | 4.625 | 4.640 | 0 | -0.03(-0.66%) |
May 21, 2013 | 4.679 | 4.686 | 4.648 | 4.671 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.655 | 4.679 | 4.595 | 4.671 | 0 | +0.02(+0.33%) |
May 17, 2013 | 4.655 | 4.694 | 4.617 | 4.655 | 0 | +0.00(+0.00%) |
May 16, 2013 | 4.671 | 4.702 | 4.632 | 4.655 | 6,306,058 | -0.02(-0.33%) |
May 15, 2013 | 4.571 | 4.679 | 4.555 | 4.671 | 6,623,443 | +0.21(+4.66%) |
May 13, 2013 | 4.440 | 4.486 | 4.417 | 4.463 | 0 | +0.01(+0.17%) |
May 10, 2013 | 4.447 | 4.494 | 4.409 | 4.455 | 0 | -0.01(-0.17%) |
May 09, 2013 | 4.440 | 4.494 | 4.393 | 4.463 | 0 | +0.01(+0.17%) |
May 08, 2013 | 4.625 | 4.625 | 4.393 | 4.455 | 18,866,826 | -0.26(-5.56%) |
May 07, 2013 | 4.756 | 4.771 | 4.648 | 4.717 | 6,898,830 | -0.02(-0.33%) |
May 06, 2013 | 4.578 | 4.752 | 4.555 | 4.733 | 9,092,549 | +0.18(+4.07%) |
May 03, 2013 | 4.494 | 4.578 | 4.455 | 4.548 | 0 | +0.09(+2.08%) |
May 02, 2013 | 4.401 | 4.470 | 4.378 | 4.455 | 0 | +0.08(+1.76%) |