Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.158 | 5.211 | 5.065 | 5.197 | 468,699 | +0.05(+0.90%) |
Jul 30, 2013 | 5.158 | 5.158 | 5.048 | 5.151 | 363,861 | +0.02(+0.39%) |
Jul 29, 2013 | 5.092 | 5.158 | 5.092 | 5.131 | 389,455 | -0.01(-0.26%) |
Jul 26, 2013 | 4.979 | 5.144 | 4.959 | 5.144 | 214,939 | +0.12(+2.37%) |
Jul 25, 2013 | 5.257 | 5.270 | 4.979 | 5.025 | 671,109 | -0.26(-4.88%) |
Jul 24, 2013 | 5.462 | 5.495 | 5.211 | 5.283 | 411,541 | -0.18(-3.27%) |
Jul 23, 2013 | 5.435 | 5.511 | 5.435 | 5.462 | 242,519 | +0.00(+0.00%) |
Jul 22, 2013 | 5.488 | 5.489 | 5.409 | 5.462 | 402,820 | -0.03(-0.48%) |
Jul 19, 2013 | 5.462 | 5.488 | 5.402 | 5.488 | 260,322 | +0.01(+0.24%) |
Jul 18, 2013 | 5.389 | 5.495 | 5.376 | 5.475 | 418,723 | +0.11(+2.12%) |
Jul 17, 2013 | 5.316 | 5.369 | 5.283 | 5.361 | 307,064 | +0.07(+1.35%) |
Jul 16, 2013 | 5.316 | 5.316 | 5.257 | 5.290 | 336,186 | +0.01(+0.13%) |
Jul 15, 2013 | 5.151 | 5.290 | 5.118 | 5.283 | 501,882 | +0.18(+3.50%) |
Jul 12, 2013 | 5.098 | 5.164 | 5.045 | 5.105 | 203,256 | +0.01(+0.13%) |
Jul 11, 2013 | 5.092 | 5.158 | 5.065 | 5.098 | 357,086 | +0.05(+0.92%) |
Jul 10, 2013 | 5.052 | 5.058 | 4.959 | 5.052 | 258,138 | +0.02(+0.39%) |
Jul 09, 2013 | 4.860 | 5.032 | 4.847 | 5.032 | 413,126 | +0.19(+3.82%) |
Jul 08, 2013 | 4.774 | 4.880 | 4.774 | 4.847 | 419,145 | +0.02(+0.41%) |
Jul 05, 2013 | 4.748 | 4.827 | 4.662 | 4.827 | 247,393 | +0.15(+3.11%) |
Jul 03, 2013 | 4.906 | 4.926 | 4.642 | 4.682 | 364,526 | -0.22(-4.58%) |
Jul 02, 2013 | 4.781 | 4.906 | 4.774 | 4.906 | 551,365 | +0.13(+2.63%) |
Jul 01, 2013 | 4.721 | 4.781 | 4.701 | 4.781 | 332,052 | +0.10(+2.12%) |
Jun 28, 2013 | 4.675 | 4.741 | 4.602 | 4.682 | 1,460,294 | -0.04(-0.84%) |
Jun 27, 2013 | 4.774 | 4.801 | 4.715 | 4.721 | 297,635 | -0.05(-1.11%) |
Jun 26, 2013 | 4.847 | 4.867 | 4.728 | 4.774 | 314,266 | -0.01(-0.28%) |
Jun 25, 2013 | 4.563 | 4.787 | 4.556 | 4.787 | 367,444 | +0.24(+5.23%) |
Jun 24, 2013 | 4.708 | 4.715 | 4.529 | 4.549 | 596,951 | -0.19(-3.91%) |
Jun 21, 2013 | 4.787 | 4.820 | 4.701 | 4.734 | 474,134 | +0.00(+0.00%) |
Jun 20, 2013 | 4.741 | 4.820 | 4.668 | 4.734 | 448,487 | -0.09(-1.78%) |
Jun 19, 2013 | 4.794 | 4.887 | 4.768 | 4.820 | 390,638 | +0.05(+0.97%) |
Jun 18, 2013 | 4.695 | 4.774 | 4.624 | 4.774 | 579,175 | +0.09(+1.98%) |
Jun 17, 2013 | 4.668 | 4.741 | 4.616 | 4.682 | 461,243 | +0.01(+0.28%) |
Jun 14, 2013 | 4.649 | 4.741 | 4.577 | 4.668 | 413,835 | -0.08(-1.67%) |
Jun 13, 2013 | 4.596 | 4.748 | 4.543 | 4.748 | 438,317 | +0.16(+3.46%) |
Jun 12, 2013 | 4.708 | 4.747 | 4.569 | 4.589 | 383,390 | -0.11(-2.25%) |
Jun 11, 2013 | 4.569 | 4.814 | 4.569 | 4.695 | 461,690 | +0.06(+1.28%) |
Jun 10, 2013 | 4.582 | 4.655 | 4.513 | 4.635 | 475,417 | +0.01(+0.29%) |
Jun 07, 2013 | 4.642 | 4.695 | 4.602 | 4.622 | 444,721 | +0.00(+0.00%) |
Jun 06, 2013 | 4.556 | 4.682 | 4.549 | 4.622 | 537,765 | +0.09(+1.90%) |
Jun 05, 2013 | 4.543 | 4.576 | 4.457 | 4.536 | 410,298 | -0.03(-0.58%) |
Jun 04, 2013 | 4.563 | 4.649 | 4.516 | 4.563 | 654,363 | +0.00(+0.00%) |
Jun 03, 2013 | 4.410 | 4.589 | 4.404 | 4.563 | 1,071,160 | +0.15(+3.45%) |
May 31, 2013 | 4.682 | 4.682 | 4.410 | 4.410 | 646,395 | -0.31(-6.58%) |
May 30, 2013 | 4.622 | 4.721 | 4.602 | 4.721 | 356,460 | +0.08(+1.71%) |
May 29, 2013 | 4.682 | 4.741 | 4.523 | 4.642 | 736,591 | -0.11(-2.23%) |
May 28, 2013 | 4.920 | 4.926 | 4.649 | 4.748 | 656,154 | -0.13(-2.58%) |
May 24, 2013 | 4.754 | 4.880 | 4.655 | 4.873 | 370,406 | +0.11(+2.22%) |
May 23, 2013 | 4.734 | 4.794 | 4.338 | 4.768 | 1,239,047 | -0.01(-0.28%) |
May 22, 2013 | 5.204 | 5.224 | 4.662 | 4.781 | 1,363,441 | -0.45(-8.60%) |
May 21, 2013 | 5.257 | 5.356 | 5.211 | 5.230 | 529,528 | -0.01(-0.13%) |
May 20, 2013 | 5.012 | 5.277 | 5.007 | 5.237 | 674,049 | +0.22(+4.35%) |
May 17, 2013 | 4.827 | 5.164 | 4.827 | 5.019 | 893,885 | +0.20(+4.26%) |
May 16, 2013 | 4.893 | 4.906 | 4.807 | 4.814 | 360,602 | -0.09(-1.89%) |
May 15, 2013 | 4.887 | 4.906 | 4.794 | 4.906 | 615,069 | +0.11(+2.35%) |
May 13, 2013 | 4.933 | 4.933 | 4.768 | 4.794 | 744,193 | -0.10(-2.03%) |
May 10, 2013 | 4.853 | 4.899 | 4.761 | 4.893 | 487,878 | +0.07(+1.51%) |
May 09, 2013 | 4.688 | 4.887 | 4.688 | 4.820 | 653,716 | +0.15(+3.11%) |
May 08, 2013 | 4.549 | 4.893 | 4.529 | 4.675 | 954,724 | +0.19(+4.28%) |
May 07, 2013 | 4.490 | 4.596 | 4.397 | 4.483 | 635,343 | +0.01(+0.15%) |
May 06, 2013 | 4.139 | 4.496 | 4.106 | 4.477 | 1,259,269 | +0.32(+7.63%) |
May 03, 2013 | 3.967 | 4.172 | 3.961 | 4.159 | 806,977 | +0.20(+5.01%) |
May 02, 2013 | 3.862 | 3.967 | 3.842 | 3.961 | 289,192 | +0.15(+3.81%) |