Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.450 | 5.640 | 5.200 | 5.600 | 1,452,434 | +0.17(+3.13%) |
Jul 30, 2013 | 5.300 | 5.500 | 5.240 | 5.430 | 0 | +0.18(+3.43%) |
Jul 29, 2013 | 5.300 | 5.320 | 5.190 | 5.250 | 0 | -0.06(-1.13%) |
Jul 26, 2013 | 5.170 | 5.320 | 5.090 | 5.310 | 0 | +0.11(+2.12%) |
Jul 25, 2013 | 5.260 | 5.360 | 5.190 | 5.200 | 0 | -0.06(-1.14%) |
Jul 24, 2013 | 5.450 | 5.510 | 5.220 | 5.260 | 0 | -0.15(-2.77%) |
Jul 23, 2013 | 5.270 | 5.460 | 5.250 | 5.410 | 0 | +0.15(+2.85%) |
Jul 22, 2013 | 5.210 | 5.300 | 5.160 | 5.260 | 0 | +0.08(+1.54%) |
Jul 19, 2013 | 5.150 | 5.220 | 5.080 | 5.180 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 5.170 | 5.340 | 5.000 | 5.180 | 0 | +0.03(+0.58%) |
Jul 17, 2013 | 5.080 | 5.175 | 5.010 | 5.150 | 481,337 | +0.12(+2.28%) |
Jul 16, 2013 | 5.030 | 5.110 | 5.000 | 5.035 | 0 | +0.00(+0.10%) |
Jul 15, 2013 | 4.910 | 5.140 | 4.900 | 5.030 | 479,319 | +0.13(+2.65%) |
Jul 12, 2013 | 4.630 | 4.980 | 4.630 | 4.900 | 0 | +0.28(+6.06%) |
Jul 11, 2013 | 4.570 | 4.680 | 4.510 | 4.620 | 0 | +0.11(+2.44%) |
Jul 10, 2013 | 4.500 | 4.620 | 4.430 | 4.510 | 0 | +0.02(+0.45%) |
Jul 09, 2013 | 4.460 | 4.750 | 4.450 | 4.490 | 0 | +0.04(+0.90%) |
Jul 08, 2013 | 4.420 | 4.510 | 4.350 | 4.450 | 0 | +0.05(+1.14%) |
Jul 05, 2013 | 4.470 | 4.481 | 4.340 | 4.400 | 0 | +0.01(+0.23%) |
Jul 03, 2013 | 4.460 | 4.540 | 4.370 | 4.390 | 0 | -0.11(-2.44%) |
Jul 02, 2013 | 4.450 | 4.595 | 4.450 | 4.500 | 0 | +0.03(+0.67%) |
Jul 01, 2013 | 4.410 | 4.590 | 4.410 | 4.470 | 0 | +0.05(+1.13%) |
Jun 28, 2013 | 4.440 | 4.480 | 4.310 | 4.420 | 1,186,199 | -0.04(-0.90%) |
Jun 27, 2013 | 4.420 | 4.470 | 4.360 | 4.460 | 0 | +0.07(+1.59%) |
Jun 26, 2013 | 4.420 | 4.510 | 4.340 | 4.390 | 0 | +0.07(+1.62%) |
Jun 25, 2013 | 4.520 | 4.520 | 4.290 | 4.320 | 0 | -0.18(-4.00%) |
Jun 24, 2013 | 4.420 | 4.550 | 4.350 | 4.500 | 0 | +0.05(+1.12%) |
Jun 21, 2013 | 4.410 | 4.570 | 4.400 | 4.450 | 508,999 | +0.06(+1.37%) |
Jun 20, 2013 | 4.350 | 4.500 | 4.290 | 4.390 | 0 | -0.01(-0.23%) |
Jun 19, 2013 | 4.540 | 4.550 | 4.390 | 4.400 | 0 | -0.15(-3.30%) |
Jun 18, 2013 | 4.550 | 4.610 | 4.505 | 4.550 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 4.590 | 4.600 | 4.480 | 4.550 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.760 | 4.830 | 4.540 | 4.550 | 0 | -0.20(-4.21%) |
Jun 13, 2013 | 4.680 | 4.790 | 4.160 | 4.750 | 768,738 | +0.08(+1.71%) |
Jun 12, 2013 | 4.840 | 4.860 | 4.630 | 4.670 | 477,251 | -0.17(-3.51%) |
Jun 11, 2013 | 4.850 | 4.920 | 4.800 | 4.840 | 245,006 | -0.07(-1.43%) |
Jun 10, 2013 | 4.780 | 4.910 | 4.780 | 4.910 | 0 | +0.09(+1.85%) |
Jun 07, 2013 | 4.990 | 5.050 | 4.820 | 4.821 | 0 | -0.17(-3.39%) |
Jun 06, 2013 | 4.890 | 5.025 | 4.750 | 4.990 | 513,074 | +0.08(+1.63%) |
Jun 05, 2013 | 5.240 | 5.260 | 4.890 | 4.910 | 0 | -0.35(-6.67%) |
Jun 04, 2013 | 5.310 | 5.420 | 5.180 | 5.261 | 0 | -0.05(-0.92%) |
Jun 03, 2013 | 5.140 | 5.400 | 5.060 | 5.310 | 566,955 | +0.17(+3.31%) |
May 31, 2013 | 5.150 | 5.320 | 5.110 | 5.140 | 1,163,007 | -0.03(-0.58%) |
May 30, 2013 | 5.210 | 5.260 | 5.130 | 5.170 | 378,300 | -0.07(-1.34%) |
May 29, 2013 | 5.340 | 5.400 | 5.220 | 5.240 | 436,260 | -0.14(-2.60%) |
May 28, 2013 | 5.190 | 5.500 | 5.190 | 5.380 | 566,065 | +0.22(+4.26%) |
May 24, 2013 | 5.050 | 5.190 | 5.050 | 5.160 | 0 | +0.04(+0.78%) |
May 23, 2013 | 5.170 | 5.260 | 5.050 | 5.120 | 0 | -0.12(-2.29%) |
May 22, 2013 | 5.410 | 5.580 | 5.220 | 5.240 | 0 | -0.17(-3.14%) |
May 21, 2013 | 5.330 | 5.470 | 5.260 | 5.410 | 0 | +0.04(+0.74%) |
May 20, 2013 | 5.560 | 5.580 | 5.270 | 5.370 | 0 | -0.11(-2.01%) |
May 17, 2013 | 5.350 | 5.570 | 5.310 | 5.480 | 0 | +0.13(+2.43%) |
May 16, 2013 | 5.160 | 5.380 | 5.120 | 5.350 | 705,424 | +0.18(+3.48%) |
May 15, 2013 | 5.130 | 5.180 | 5.060 | 5.170 | 0 | +0.20(+4.02%) |
May 13, 2013 | 4.840 | 5.010 | 4.820 | 4.970 | 0 | +0.13(+2.69%) |
May 10, 2013 | 4.790 | 4.850 | 4.720 | 4.840 | 0 | +0.04(+0.83%) |
May 09, 2013 | 4.770 | 4.820 | 4.730 | 4.800 | 0 | +0.01(+0.21%) |
May 08, 2013 | 4.690 | 4.830 | 4.650 | 4.790 | 0 | +0.10(+2.13%) |
May 07, 2013 | 4.700 | 4.750 | 4.630 | 4.690 | 0 | -0.07(-1.47%) |
May 06, 2013 | 4.760 | 4.820 | 4.700 | 4.760 | 0 | -0.02(-0.42%) |
May 03, 2013 | 4.880 | 4.860 | 4.770 | 4.780 | 0 | -0.07(-1.44%) |
May 02, 2013 | 4.860 | 4.940 | 4.774 | 4.850 | 0 | +0.03(+0.62%) |