Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.521 | 5.536 | 5.409 | 5.436 | 541,950 | -0.09(-1.68%) |
Jul 30, 2013 | 5.582 | 5.582 | 5.498 | 5.528 | 0 | -0.05(-0.97%) |
Jul 29, 2013 | 5.490 | 5.598 | 5.474 | 5.582 | 0 | +0.15(+2.84%) |
Jul 26, 2013 | 5.482 | 5.498 | 5.405 | 5.428 | 0 | -0.09(-1.68%) |
Jul 25, 2013 | 5.667 | 5.667 | 5.474 | 5.521 | 0 | +0.53(+10.51%) |
Jul 24, 2013 | 5.073 | 5.081 | 4.988 | 4.996 | 496,186 | -0.09(-1.82%) |
Jul 23, 2013 | 5.158 | 5.173 | 5.081 | 5.088 | 277,608 | -0.08(-1.64%) |
Jul 22, 2013 | 5.142 | 5.196 | 5.142 | 5.173 | 479,651 | +0.06(+1.21%) |
Jul 19, 2013 | 5.173 | 5.189 | 5.111 | 5.111 | 762,233 | -0.09(-1.78%) |
Jul 18, 2013 | 5.212 | 5.239 | 5.196 | 5.204 | 457,485 | -0.02(-0.44%) |
Jul 17, 2013 | 5.258 | 5.274 | 5.200 | 5.227 | 415,431 | -0.05(-0.88%) |
Jul 16, 2013 | 5.173 | 5.274 | 5.158 | 5.274 | 0 | +0.09(+1.79%) |
Jul 15, 2013 | 5.111 | 5.189 | 5.111 | 5.181 | 184,446 | +0.01(+0.15%) |
Jul 12, 2013 | 5.150 | 5.189 | 5.111 | 5.173 | 0 | -0.01(-0.15%) |
Jul 11, 2013 | 5.142 | 5.196 | 5.111 | 5.181 | 0 | +0.11(+2.13%) |
Jul 10, 2013 | 5.050 | 5.111 | 5.042 | 5.073 | 0 | +0.02(+0.31%) |
Jul 09, 2013 | 5.158 | 5.158 | 5.050 | 5.057 | 0 | -0.15(-2.96%) |
Jul 08, 2013 | 5.274 | 5.289 | 5.212 | 5.212 | 153,520 | -0.08(-1.60%) |
Jul 05, 2013 | 5.305 | 5.335 | 5.289 | 5.297 | 0 | -0.01(-0.15%) |
Jul 03, 2013 | 5.359 | 5.366 | 5.289 | 5.305 | 0 | -0.08(-1.43%) |
Jul 02, 2013 | 5.366 | 5.436 | 5.366 | 5.382 | 314,167 | +0.01(+0.14%) |
Jul 01, 2013 | 5.382 | 5.428 | 5.351 | 5.374 | 684,409 | -0.07(-1.28%) |
Jun 28, 2013 | 5.227 | 5.482 | 5.227 | 5.444 | 1,774,826 | +0.23(+4.44%) |
Jun 27, 2013 | 5.189 | 5.262 | 5.142 | 5.212 | 0 | -0.01(-0.15%) |
Jun 26, 2013 | 5.250 | 5.250 | 5.189 | 5.220 | 0 | -0.03(-0.59%) |
Jun 25, 2013 | 5.158 | 5.293 | 5.158 | 5.250 | 498,394 | -0.02(-0.29%) |
Jun 24, 2013 | 5.227 | 5.297 | 5.220 | 5.266 | 0 | -0.02(-0.29%) |
Jun 21, 2013 | 5.281 | 5.335 | 5.258 | 5.281 | 560,815 | +0.02(+0.44%) |
Jun 20, 2013 | 5.250 | 5.305 | 5.212 | 5.258 | 240,333 | -0.03(-0.58%) |
Jun 19, 2013 | 5.320 | 5.359 | 5.258 | 5.289 | 187,137 | -0.04(-0.72%) |
Jun 18, 2013 | 5.320 | 5.350 | 5.297 | 5.328 | 0 | -0.03(-0.58%) |
Jun 17, 2013 | 5.382 | 5.420 | 5.343 | 5.359 | 0 | +0.05(+0.87%) |
Jun 14, 2013 | 5.289 | 5.351 | 5.281 | 5.312 | 0 | -0.04(-0.72%) |
Jun 13, 2013 | 5.274 | 5.351 | 5.258 | 5.351 | 166,780 | +0.06(+1.17%) |
Jun 12, 2013 | 5.351 | 5.366 | 5.277 | 5.289 | 225,598 | -0.11(-2.00%) |
Jun 11, 2013 | 5.420 | 5.451 | 5.382 | 5.397 | 186,146 | -0.14(-2.51%) |
Jun 10, 2013 | 5.498 | 5.552 | 5.498 | 5.536 | 0 | +0.05(+0.99%) |
Jun 07, 2013 | 5.505 | 5.528 | 5.457 | 5.482 | 0 | +0.03(+0.57%) |
Jun 06, 2013 | 5.413 | 5.459 | 5.374 | 5.451 | 0 | +0.08(+1.44%) |
Jun 05, 2013 | 5.420 | 5.444 | 5.328 | 5.374 | 315,253 | -0.04(-0.71%) |
Jun 04, 2013 | 5.459 | 5.498 | 5.382 | 5.413 | 0 | -0.04(-0.71%) |
Jun 03, 2013 | 5.382 | 5.459 | 5.366 | 5.451 | 336,729 | +0.12(+2.17%) |
May 31, 2013 | 5.420 | 5.459 | 5.328 | 5.335 | 432,419 | -0.06(-1.14%) |
May 30, 2013 | 5.328 | 5.413 | 5.305 | 5.397 | 702,881 | +0.15(+2.95%) |
May 29, 2013 | 5.034 | 5.250 | 5.011 | 5.243 | 1,064,988 | +0.32(+6.43%) |
May 28, 2013 | 5.104 | 5.119 | 4.926 | 4.926 | 1,219,546 | -0.14(-2.74%) |
May 24, 2013 | 5.127 | 5.158 | 5.019 | 5.065 | 0 | -0.22(-4.09%) |
May 23, 2013 | 5.250 | 5.351 | 5.235 | 5.281 | 1,064,991 | +0.23(+4.59%) |
May 22, 2013 | 5.104 | 5.135 | 5.034 | 5.050 | 0 | -0.08(-1.65%) |
May 21, 2013 | 5.142 | 5.173 | 5.111 | 5.135 | 313,277 | -0.02(-0.45%) |
May 20, 2013 | 5.135 | 5.189 | 5.135 | 5.158 | 264,198 | +0.04(+0.75%) |
May 17, 2013 | 5.027 | 5.142 | 5.019 | 5.119 | 0 | +0.02(+0.30%) |
May 16, 2013 | 5.050 | 5.166 | 5.042 | 5.104 | 845,497 | +0.01(+0.15%) |
May 15, 2013 | 5.034 | 5.096 | 5.034 | 5.096 | 353,143 | +0.02(+0.46%) |
May 13, 2013 | 5.073 | 5.104 | 5.050 | 5.073 | 312,742 | +0.01(+0.15%) |
May 10, 2013 | 4.988 | 5.073 | 4.942 | 5.065 | 0 | +0.01(+0.15%) |
May 09, 2013 | 5.065 | 5.135 | 4.949 | 5.057 | 194,936 | -0.02(-0.46%) |
May 08, 2013 | 5.057 | 5.096 | 5.042 | 5.081 | 178,053 | +0.07(+1.39%) |
May 07, 2013 | 5.027 | 5.034 | 4.973 | 5.011 | 244,707 | -0.05(-0.92%) |
May 06, 2013 | 4.988 | 5.065 | 4.980 | 5.057 | 0 | +0.00(+0.00%) |
May 03, 2013 | 4.864 | 5.081 | 4.918 | 5.057 | 0 | +0.14(+2.83%) |
May 02, 2013 | 4.841 | 4.926 | 4.834 | 4.918 | 0 | +0.01(+0.16%) |