Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.198 | 5.251 | 5.105 | 5.238 | 465,060 | +0.05(+0.90%) |
Jul 30, 2013 | 5.198 | 5.198 | 5.088 | 5.191 | 361,036 | +0.02(+0.39%) |
Jul 29, 2013 | 5.131 | 5.198 | 5.131 | 5.171 | 386,431 | -0.01(-0.26%) |
Jul 26, 2013 | 5.018 | 5.185 | 4.998 | 5.185 | 213,270 | +0.12(+2.37%) |
Jul 25, 2013 | 5.298 | 5.311 | 5.018 | 5.065 | 665,898 | -0.26(-4.88%) |
Jul 24, 2013 | 5.505 | 5.538 | 5.251 | 5.325 | 408,346 | -0.18(-3.27%) |
Jul 23, 2013 | 5.478 | 5.554 | 5.478 | 5.505 | 240,636 | +0.00(+0.00%) |
Jul 22, 2013 | 5.531 | 5.532 | 5.451 | 5.505 | 399,692 | -0.03(-0.48%) |
Jul 19, 2013 | 5.505 | 5.531 | 5.445 | 5.531 | 258,300 | +0.01(+0.24%) |
Jul 18, 2013 | 5.431 | 5.538 | 5.418 | 5.518 | 415,472 | +0.11(+2.12%) |
Jul 17, 2013 | 5.358 | 5.411 | 5.325 | 5.403 | 304,680 | +0.07(+1.35%) |
Jul 16, 2013 | 5.358 | 5.358 | 5.298 | 5.331 | 333,575 | +0.01(+0.13%) |
Jul 15, 2013 | 5.191 | 5.331 | 5.158 | 5.325 | 497,985 | +0.18(+3.50%) |
Jul 12, 2013 | 5.138 | 5.205 | 5.085 | 5.145 | 201,678 | +0.01(+0.13%) |
Jul 11, 2013 | 5.131 | 5.198 | 5.105 | 5.138 | 354,313 | +0.05(+0.92%) |
Jul 10, 2013 | 5.091 | 5.098 | 4.998 | 5.091 | 256,134 | +0.02(+0.39%) |
Jul 09, 2013 | 4.898 | 5.071 | 4.885 | 5.071 | 409,918 | +0.19(+3.82%) |
Jul 08, 2013 | 4.811 | 4.918 | 4.811 | 4.885 | 415,890 | +0.02(+0.41%) |
Jul 05, 2013 | 4.785 | 4.865 | 4.698 | 4.865 | 245,472 | +0.15(+3.11%) |
Jul 03, 2013 | 4.945 | 4.965 | 4.678 | 4.718 | 361,696 | -0.23(-4.58%) |
Jul 02, 2013 | 4.818 | 4.945 | 4.811 | 4.945 | 547,084 | +0.13(+2.63%) |
Jul 01, 2013 | 4.758 | 4.818 | 4.738 | 4.818 | 329,474 | +0.10(+2.12%) |
Jun 28, 2013 | 4.712 | 4.778 | 4.638 | 4.718 | 1,448,955 | -0.04(-0.84%) |
Jun 27, 2013 | 4.811 | 4.838 | 4.752 | 4.758 | 295,324 | -0.05(-1.11%) |
Jun 26, 2013 | 4.885 | 4.905 | 4.765 | 4.811 | 311,826 | -0.01(-0.28%) |
Jun 25, 2013 | 4.598 | 4.825 | 4.592 | 4.825 | 364,590 | +0.24(+5.23%) |
Jun 24, 2013 | 4.745 | 4.752 | 4.565 | 4.585 | 592,316 | -0.19(-3.91%) |
Jun 21, 2013 | 4.825 | 4.858 | 4.738 | 4.772 | 470,453 | +0.00(+0.00%) |
Jun 20, 2013 | 4.778 | 4.858 | 4.705 | 4.772 | 445,005 | -0.09(-1.78%) |
Jun 19, 2013 | 4.831 | 4.925 | 4.805 | 4.858 | 387,605 | +0.05(+0.97%) |
Jun 18, 2013 | 4.732 | 4.811 | 4.660 | 4.811 | 574,678 | +0.09(+1.98%) |
Jun 17, 2013 | 4.705 | 4.778 | 4.652 | 4.718 | 457,662 | +0.01(+0.28%) |
Jun 14, 2013 | 4.685 | 4.778 | 4.613 | 4.705 | 410,622 | -0.08(-1.67%) |
Jun 13, 2013 | 4.632 | 4.785 | 4.578 | 4.785 | 434,913 | +0.16(+3.46%) |
Jun 12, 2013 | 4.745 | 4.784 | 4.605 | 4.625 | 380,412 | -0.11(-2.25%) |
Jun 11, 2013 | 4.605 | 4.851 | 4.605 | 4.732 | 458,105 | +0.06(+1.28%) |
Jun 10, 2013 | 4.618 | 4.692 | 4.549 | 4.672 | 471,725 | +0.01(+0.29%) |
Jun 07, 2013 | 4.678 | 4.732 | 4.638 | 4.658 | 441,268 | +0.00(+0.00%) |
Jun 06, 2013 | 4.592 | 4.718 | 4.585 | 4.658 | 533,589 | +0.09(+1.89%) |
Jun 05, 2013 | 4.578 | 4.612 | 4.492 | 4.572 | 407,112 | -0.03(-0.58%) |
Jun 04, 2013 | 4.598 | 4.685 | 4.552 | 4.598 | 649,282 | +0.00(+0.00%) |
Jun 03, 2013 | 4.445 | 4.625 | 4.438 | 4.598 | 1,062,842 | +0.15(+3.45%) |
May 31, 2013 | 4.718 | 4.718 | 4.445 | 4.445 | 641,375 | -0.31(-6.58%) |
May 30, 2013 | 4.658 | 4.758 | 4.638 | 4.758 | 353,692 | +0.08(+1.71%) |
May 29, 2013 | 4.718 | 4.778 | 4.558 | 4.678 | 730,871 | -0.11(-2.23%) |
May 28, 2013 | 4.958 | 4.965 | 4.686 | 4.785 | 651,059 | -0.13(-2.58%) |
May 24, 2013 | 4.792 | 4.918 | 4.692 | 4.911 | 367,530 | +0.11(+2.22%) |
May 23, 2013 | 4.772 | 4.831 | 4.372 | 4.805 | 1,229,425 | -0.01(-0.28%) |
May 22, 2013 | 5.245 | 5.265 | 4.698 | 4.818 | 1,352,853 | -0.45(-8.60%) |
May 21, 2013 | 5.298 | 5.398 | 5.251 | 5.271 | 525,416 | -0.01(-0.13%) |
May 20, 2013 | 5.051 | 5.318 | 5.046 | 5.278 | 668,815 | +0.22(+4.35%) |
May 17, 2013 | 4.865 | 5.205 | 4.865 | 5.058 | 886,944 | +0.21(+4.26%) |
May 16, 2013 | 4.931 | 4.945 | 4.845 | 4.851 | 357,802 | -0.09(-1.89%) |
May 15, 2013 | 4.925 | 4.945 | 4.831 | 4.945 | 610,293 | +0.11(+2.34%) |
May 13, 2013 | 4.971 | 4.971 | 4.805 | 4.831 | 738,414 | -0.10(-2.03%) |
May 10, 2013 | 4.891 | 4.937 | 4.798 | 4.931 | 484,090 | +0.07(+1.51%) |
May 09, 2013 | 4.725 | 4.925 | 4.725 | 4.858 | 648,640 | +0.15(+3.11%) |
May 08, 2013 | 4.585 | 4.931 | 4.565 | 4.712 | 947,310 | +0.19(+4.28%) |
May 07, 2013 | 4.525 | 4.632 | 4.432 | 4.518 | 630,409 | +0.01(+0.15%) |
May 06, 2013 | 4.172 | 4.532 | 4.138 | 4.512 | 1,249,491 | +0.32(+7.63%) |
May 03, 2013 | 3.998 | 4.205 | 3.992 | 4.192 | 800,711 | +0.20(+5.01%) |
May 02, 2013 | 3.892 | 3.998 | 3.872 | 3.992 | 286,946 | +0.15(+3.81%) |