Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.330 | 5.330 | 5.180 | 5.190 | 72,271 | -0.13(-2.44%) |
Jul 30, 2013 | 5.310 | 5.370 | 5.190 | 5.320 | 78,295 | -0.03(-0.56%) |
Jul 29, 2013 | 5.410 | 5.410 | 5.280 | 5.350 | 97,939 | -0.03(-0.56%) |
Jul 26, 2013 | 5.360 | 5.400 | 5.330 | 5.380 | 43,666 | -0.02(-0.37%) |
Jul 25, 2013 | 5.420 | 5.450 | 5.370 | 5.400 | 114,410 | -0.01(-0.18%) |
Jul 24, 2013 | 5.520 | 5.520 | 5.390 | 5.410 | 197,781 | -0.09(-1.64%) |
Jul 23, 2013 | 5.570 | 5.570 | 5.430 | 5.500 | 129,341 | -0.05(-0.90%) |
Jul 22, 2013 | 5.410 | 5.590 | 5.410 | 5.550 | 174,769 | +0.15(+2.78%) |
Jul 19, 2013 | 5.440 | 5.450 | 5.370 | 5.400 | 148,869 | +0.00(+0.00%) |
Jul 18, 2013 | 5.240 | 5.410 | 5.210 | 5.400 | 277,671 | +0.18(+3.45%) |
Jul 17, 2013 | 5.190 | 5.250 | 5.180 | 5.220 | 111,525 | +0.09(+1.75%) |
Jul 16, 2013 | 5.160 | 5.180 | 5.050 | 5.130 | 185,816 | -0.10(-1.91%) |
Jul 15, 2013 | 5.240 | 5.310 | 5.160 | 5.230 | 235,150 | -0.04(-0.76%) |
Jul 12, 2013 | 5.180 | 5.350 | 5.180 | 5.270 | 225,681 | +0.11(+2.13%) |
Jul 11, 2013 | 5.290 | 5.290 | 5.160 | 5.160 | 522,701 | +0.04(+0.78%) |
Jul 10, 2013 | 4.750 | 5.330 | 4.700 | 5.120 | 1,785,460 | +0.69(+15.58%) |
Jul 09, 2013 | 4.410 | 4.600 | 4.390 | 4.430 | 209,283 | +0.01(+0.23%) |
Jul 08, 2013 | 4.500 | 4.500 | 4.400 | 4.420 | 57,023 | -0.02(-0.45%) |
Jul 05, 2013 | 4.490 | 4.490 | 4.350 | 4.440 | 43,833 | -0.02(-0.45%) |
Jul 04, 2013 | 4.350 | 4.550 | 4.350 | 4.460 | 140,400 | +0.12(+2.76%) |
Jul 03, 2013 | 4.220 | 4.350 | 4.210 | 4.340 | 157,228 | +0.16(+3.83%) |
Jul 02, 2013 | 4.120 | 4.270 | 4.100 | 4.180 | 119,659 | +0.06(+1.46%) |
Jun 28, 2013 | 4.120 | 4.120 | 4.120 | 0 | +0.04(+0.98%) | |
Jun 26, 2013 | 4.270 | 4.270 | 4.080 | 4.080 | 130,969 | -0.19(-4.45%) |
Jun 25, 2013 | 4.190 | 4.280 | 4.150 | 4.270 | 103,520 | +0.05(+1.18%) |
Jun 24, 2013 | 4.250 | 4.260 | 4.190 | 4.220 | 163,977 | -0.04(-0.94%) |
Jun 21, 2013 | 4.280 | 4.320 | 4.160 | 4.260 | 189,552 | +0.06(+1.43%) |
Jun 20, 2013 | 4.310 | 4.390 | 4.150 | 4.200 | 206,656 | -0.22(-4.98%) |
Jun 19, 2013 | 4.410 | 4.520 | 4.400 | 4.420 | 104,529 | +0.02(+0.45%) |
Jun 18, 2013 | 4.420 | 4.420 | 4.330 | 4.400 | 372,797 | -0.01(-0.23%) |
Jun 17, 2013 | 4.420 | 4.470 | 4.360 | 4.410 | 625,881 | +0.02(+0.46%) |
Jun 14, 2013 | 4.400 | 4.440 | 4.360 | 4.390 | 525,779 | +0.02(+0.46%) |
Jun 13, 2013 | 4.490 | 4.555 | 4.360 | 4.370 | 332,924 | -0.11(-2.46%) |
Jun 12, 2013 | 4.380 | 4.480 | 4.270 | 4.480 | 1,913,747 | +0.19(+4.43%) |
Jun 11, 2013 | 4.350 | 4.450 | 4.190 | 4.290 | 812,253 | +0.01(+0.23%) |
Jun 10, 2013 | 4.250 | 4.290 | 4.230 | 4.280 | 80,184 | +0.03(+0.71%) |
Jun 07, 2013 | 4.260 | 4.300 | 4.230 | 4.250 | 127,488 | -0.01(-0.23%) |
Jun 06, 2013 | 4.260 | 4.260 | 4.230 | 4.260 | 154,845 | -0.01(-0.23%) |
Jun 05, 2013 | 4.280 | 4.330 | 4.250 | 4.270 | 106,200 | -0.04(-0.93%) |
Jun 04, 2013 | 4.330 | 4.350 | 4.260 | 4.310 | 107,081 | -0.02(-0.46%) |
Jun 03, 2013 | 4.370 | 4.435 | 4.310 | 4.330 | 104,969 | -0.03(-0.69%) |
May 31, 2013 | 4.470 | 4.500 | 4.360 | 4.360 | 100,960 | -0.12(-2.68%) |
May 30, 2013 | 4.500 | 4.530 | 4.420 | 4.480 | 113,750 | -0.03(-0.67%) |
May 29, 2013 | 4.570 | 4.570 | 4.470 | 4.510 | 159,923 | -0.06(-1.31%) |
May 28, 2013 | 4.520 | 4.590 | 4.500 | 4.570 | 106,787 | +0.06(+1.33%) |
May 27, 2013 | 4.430 | 4.580 | 4.420 | 4.510 | 50,950 | +0.08(+1.81%) |
May 24, 2013 | 4.330 | 4.590 | 4.330 | 4.430 | 191,779 | +0.08(+1.84%) |
May 23, 2013 | 4.350 | 4.470 | 4.300 | 4.350 | 426,379 | -0.09(-2.03%) |
May 22, 2013 | 4.540 | 4.540 | 4.410 | 4.440 | 170,144 | -0.13(-2.84%) |
May 21, 2013 | 4.670 | 4.690 | 4.570 | 4.570 | 106,565 | -0.09(-1.93%) |
May 17, 2013 | 4.660 | 4.660 | 4.660 | 0 | -0.12(-2.51%) | |
May 16, 2013 | 4.550 | 4.890 | 4.550 | 4.780 | 303,554 | +0.30(+6.70%) |
May 15, 2013 | 4.410 | 4.530 | 4.300 | 4.480 | 302,456 | +0.07(+1.59%) |
May 13, 2013 | 4.430 | 4.450 | 4.410 | 4.410 | 36,405 | -0.03(-0.68%) |
May 10, 2013 | 4.410 | 4.490 | 4.390 | 4.440 | 88,131 | +0.05(+1.14%) |
May 09, 2013 | 4.430 | 4.430 | 4.350 | 4.390 | 35,035 | -0.01(-0.23%) |
May 08, 2013 | 4.380 | 4.470 | 4.370 | 4.400 | 62,039 | +0.01(+0.23%) |
May 07, 2013 | 4.470 | 4.500 | 4.390 | 4.390 | 60,594 | -0.11(-2.44%) |
May 06, 2013 | 4.490 | 4.530 | 4.480 | 4.500 | 78,569 | +0.01(+0.22%) |
May 03, 2013 | 4.460 | 4.520 | 4.460 | 4.490 | 61,132 | +0.04(+0.90%) |
May 02, 2013 | 4.530 | 4.530 | 4.430 | 4.450 | 25,281 | -0.05(-1.11%) |