Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.526 | 5.661 | 5.508 | 5.580 | 419,856 | +0.07(+1.31%) |
Jul 30, 2013 | 5.418 | 5.508 | 5.382 | 5.508 | 334,556 | +0.09(+1.66%) |
Jul 29, 2013 | 5.427 | 5.454 | 5.400 | 5.418 | 308,210 | -0.04(-0.66%) |
Jul 26, 2013 | 5.445 | 5.535 | 5.400 | 5.454 | 330,862 | -0.04(-0.66%) |
Jul 25, 2013 | 5.427 | 5.562 | 5.310 | 5.490 | 667,370 | +0.04(+0.83%) |
Jul 24, 2013 | 5.616 | 5.616 | 5.436 | 5.445 | 476,747 | -0.14(-2.58%) |
Jul 23, 2013 | 5.670 | 5.724 | 5.562 | 5.589 | 376,776 | -0.05(-0.80%) |
Jul 22, 2013 | 5.571 | 5.670 | 5.598 | 5.634 | 274,331 | +0.03(+0.48%) |
Jul 19, 2013 | 5.643 | 5.724 | 5.562 | 5.607 | 327,730 | -0.05(-0.80%) |
Jul 18, 2013 | 5.562 | 5.733 | 5.508 | 5.652 | 793,214 | +0.09(+1.62%) |
Jul 17, 2013 | 5.706 | 5.706 | 5.454 | 5.562 | 539,998 | -0.17(-2.98%) |
Jul 16, 2013 | 5.598 | 5.796 | 5.535 | 5.733 | 761,756 | +0.13(+2.25%) |
Jul 15, 2013 | 5.796 | 5.796 | 5.580 | 5.607 | 331,225 | -0.14(-2.35%) |
Jul 12, 2013 | 5.805 | 5.850 | 5.634 | 5.742 | 454,251 | -0.04(-0.78%) |
Jul 11, 2013 | 5.859 | 5.886 | 5.760 | 5.787 | 570,519 | +0.01(+0.16%) |
Jul 10, 2013 | 5.589 | 5.778 | 5.553 | 5.778 | 537,976 | +0.18(+3.22%) |
Jul 09, 2013 | 5.427 | 5.598 | 5.373 | 5.598 | 604,010 | +0.23(+4.19%) |
Jul 08, 2013 | 5.328 | 5.490 | 5.265 | 5.373 | 474,934 | +0.06(+1.19%) |
Jul 05, 2013 | 5.112 | 5.346 | 5.067 | 5.310 | 872,553 | +0.29(+5.73%) |
Jul 03, 2013 | 4.968 | 5.058 | 4.901 | 5.022 | 198,268 | +0.05(+1.09%) |
Jul 02, 2013 | 5.148 | 5.166 | 4.860 | 4.968 | 992,755 | -0.17(-3.33%) |
Jul 01, 2013 | 5.175 | 5.400 | 5.112 | 5.139 | 741,470 | -0.01(-0.17%) |
Jun 28, 2013 | 5.058 | 5.265 | 5.040 | 5.148 | 1,632,934 | +0.04(+0.88%) |
Jun 27, 2013 | 5.058 | 5.261 | 5.049 | 5.103 | 489,417 | +0.13(+2.53%) |
Jun 26, 2013 | 5.049 | 5.067 | 4.878 | 4.977 | 438,452 | -0.02(-0.36%) |
Jun 25, 2013 | 5.013 | 5.040 | 4.878 | 4.995 | 507,089 | +0.08(+1.65%) |
Jun 24, 2013 | 4.878 | 4.995 | 4.640 | 4.914 | 742,646 | -0.09(-1.80%) |
Jun 21, 2013 | 5.166 | 5.184 | 4.973 | 5.004 | 1,455,450 | -0.16(-3.14%) |
Jun 20, 2013 | 5.319 | 5.319 | 5.130 | 5.166 | 498,610 | -0.25(-4.65%) |
Jun 19, 2013 | 5.445 | 5.535 | 5.337 | 5.418 | 327,377 | -0.03(-0.50%) |
Jun 18, 2013 | 5.364 | 5.445 | 5.319 | 5.445 | 255,215 | +0.10(+1.85%) |
Jun 17, 2013 | 5.346 | 5.427 | 5.279 | 5.346 | 334,689 | +0.08(+1.54%) |
Jun 14, 2013 | 5.454 | 5.454 | 5.256 | 5.265 | 279,743 | -0.19(-3.47%) |
Jun 13, 2013 | 5.310 | 5.481 | 5.283 | 5.454 | 195,969 | +0.13(+2.36%) |
Jun 12, 2013 | 5.490 | 5.553 | 5.310 | 5.328 | 325,747 | -0.14(-2.47%) |
Jun 11, 2013 | 5.535 | 5.625 | 5.427 | 5.463 | 501,535 | -0.19(-3.34%) |
Jun 10, 2013 | 5.706 | 5.724 | 5.553 | 5.652 | 257,076 | -0.05(-0.79%) |
Jun 07, 2013 | 5.571 | 5.715 | 5.517 | 5.697 | 512,310 | +0.23(+4.28%) |
Jun 06, 2013 | 5.445 | 5.558 | 5.364 | 5.463 | 473,982 | +0.02(+0.33%) |
Jun 05, 2013 | 5.346 | 5.481 | 5.238 | 5.445 | 643,719 | +0.11(+2.02%) |
Jun 04, 2013 | 5.229 | 5.436 | 5.148 | 5.337 | 1,925,663 | +0.11(+2.07%) |
Jun 03, 2013 | 5.463 | 5.580 | 5.139 | 5.229 | 1,314,834 | -0.28(-5.07%) |
May 31, 2013 | 5.580 | 5.634 | 5.436 | 5.508 | 501,520 | -0.15(-2.70%) |
May 30, 2013 | 5.697 | 5.715 | 5.562 | 5.661 | 328,801 | -0.03(-0.47%) |
May 29, 2013 | 5.679 | 5.778 | 5.625 | 5.688 | 299,879 | -0.06(-1.10%) |
May 28, 2013 | 5.769 | 5.832 | 5.670 | 5.751 | 443,755 | +0.11(+1.91%) |
May 24, 2013 | 5.535 | 5.661 | 5.472 | 5.643 | 347,232 | +0.11(+1.95%) |
May 23, 2013 | 5.508 | 5.607 | 5.463 | 5.535 | 433,439 | -0.02(-0.32%) |
May 22, 2013 | 5.742 | 5.895 | 5.544 | 5.553 | 808,921 | -0.18(-3.14%) |
May 21, 2013 | 5.931 | 5.931 | 5.715 | 5.733 | 276,055 | -0.18(-3.04%) |
May 20, 2013 | 5.742 | 5.913 | 5.688 | 5.913 | 474,614 | +0.19(+3.30%) |
May 17, 2013 | 5.715 | 5.768 | 5.652 | 5.724 | 438,608 | +0.07(+1.27%) |
May 16, 2013 | 5.751 | 5.751 | 5.625 | 5.652 | 366,668 | -0.09(-1.57%) |
May 15, 2013 | 5.652 | 5.778 | 5.562 | 5.742 | 553,250 | -0.11(-1.85%) |
May 13, 2013 | 6.138 | 6.147 | 5.742 | 5.850 | 845,053 | -0.34(-5.52%) |
May 10, 2013 | 6.678 | 6.678 | 5.985 | 6.192 | 881,527 | -0.56(-8.27%) |
May 09, 2013 | 6.633 | 6.759 | 6.507 | 6.750 | 636,047 | +0.10(+1.49%) |
May 08, 2013 | 6.507 | 6.651 | 6.462 | 6.651 | 599,491 | +0.13(+1.93%) |
May 07, 2013 | 6.273 | 6.534 | 6.237 | 6.525 | 437,362 | +0.26(+4.17%) |
May 06, 2013 | 6.372 | 6.390 | 6.219 | 6.264 | 359,424 | -0.11(-1.69%) |
May 03, 2013 | 6.057 | 6.399 | 5.931 | 6.372 | 514,144 | +0.44(+7.44%) |
May 02, 2013 | 5.661 | 5.949 | 5.589 | 5.931 | 487,232 | +0.32(+5.78%) |