Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.610 | 4.620 | 4.430 | 4.530 | 0 | -0.06(-1.31%) |
Jul 30, 2013 | 4.610 | 4.730 | 4.565 | 4.590 | 0 | -0.02(-0.43%) |
Jul 29, 2013 | 4.830 | 4.850 | 4.550 | 4.610 | 0 | -0.24(-4.95%) |
Jul 26, 2013 | 4.850 | 4.880 | 4.810 | 4.850 | 0 | -0.02(-0.41%) |
Jul 25, 2013 | 4.810 | 4.940 | 4.800 | 4.870 | 0 | +0.05(+1.04%) |
Jul 24, 2013 | 4.960 | 4.980 | 4.810 | 4.820 | 556,441 | -0.12(-2.43%) |
Jul 23, 2013 | 4.930 | 4.950 | 4.890 | 4.940 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 4.720 | 4.950 | 4.720 | 4.940 | 0 | +0.22(+4.66%) |
Jul 19, 2013 | 4.810 | 4.830 | 4.680 | 4.720 | 928,474 | -0.14(-2.88%) |
Jul 18, 2013 | 4.850 | 4.880 | 4.663 | 4.860 | 0 | -0.04(-0.82%) |
Jul 17, 2013 | 5.080 | 5.080 | 4.890 | 4.900 | 3,769,533 | -0.96(-16.38%) |
Jul 16, 2013 | 5.780 | 5.930 | 5.720 | 5.860 | 570,055 | +0.07(+1.21%) |
Jul 15, 2013 | 5.360 | 5.790 | 5.360 | 5.790 | 0 | +0.44(+8.22%) |
Jul 12, 2013 | 5.360 | 5.480 | 5.330 | 5.350 | 0 | -0.07(-1.29%) |
Jul 11, 2013 | 5.590 | 5.600 | 5.365 | 5.420 | 0 | -0.14(-2.52%) |
Jul 10, 2013 | 5.500 | 5.570 | 5.479 | 5.560 | 0 | +0.05(+0.91%) |
Jul 09, 2013 | 5.530 | 5.690 | 5.480 | 5.510 | 0 | -0.02(-0.36%) |
Jul 08, 2013 | 5.480 | 5.640 | 5.480 | 5.530 | 0 | +0.06(+1.10%) |
Jul 05, 2013 | 5.500 | 5.580 | 5.440 | 5.470 | 0 | +0.04(+0.74%) |
Jul 03, 2013 | 5.460 | 5.590 | 5.370 | 5.430 | 0 | -0.07(-1.27%) |
Jul 02, 2013 | 5.480 | 5.620 | 5.420 | 5.500 | 0 | -0.01(-0.18%) |
Jul 01, 2013 | 5.370 | 5.640 | 5.330 | 5.510 | 0 | +0.16(+2.99%) |
Jun 28, 2013 | 5.210 | 5.360 | 5.210 | 5.350 | 2,032,810 | +0.11(+2.10%) |
Jun 26, 2013 | 5.370 | 5.450 | 5.150 | 5.240 | 0 | -0.10(-1.87%) |
Jun 25, 2013 | 5.150 | 5.460 | 5.100 | 5.340 | 0 | +0.21(+4.09%) |
Jun 24, 2013 | 5.010 | 5.195 | 5.000 | 5.130 | 0 | +0.02(+0.39%) |
Jun 21, 2013 | 5.280 | 5.420 | 4.980 | 5.110 | 1,110,422 | -0.21(-3.95%) |
Jun 20, 2013 | 5.510 | 5.520 | 5.280 | 5.320 | 0 | -0.22(-3.97%) |
Jun 19, 2013 | 5.510 | 5.670 | 5.500 | 5.540 | 0 | +0.03(+0.54%) |
Jun 18, 2013 | 5.580 | 5.630 | 5.430 | 5.510 | 0 | -0.08(-1.43%) |
Jun 17, 2013 | 5.600 | 5.670 | 5.500 | 5.590 | 0 | +0.05(+0.90%) |
Jun 14, 2013 | 5.780 | 5.790 | 5.520 | 5.540 | 0 | -0.24(-4.15%) |
Jun 13, 2013 | 5.410 | 5.860 | 5.310 | 5.780 | 1,169,157 | +0.39(+7.24%) |
Jun 12, 2013 | 5.340 | 5.590 | 5.309 | 5.390 | 814,447 | +0.10(+1.89%) |
Jun 11, 2013 | 5.260 | 5.400 | 5.120 | 5.290 | 532,659 | +0.01(+0.19%) |
Jun 10, 2013 | 5.170 | 5.350 | 5.160 | 5.280 | 0 | +0.11(+2.13%) |
Jun 07, 2013 | 5.110 | 5.240 | 5.080 | 5.170 | 0 | +0.10(+1.97%) |
Jun 06, 2013 | 5.070 | 5.160 | 5.000 | 5.070 | 480,197 | +0.00(+0.00%) |
Jun 05, 2013 | 5.100 | 5.250 | 5.070 | 5.070 | 0 | -0.04(-0.78%) |
Jun 04, 2013 | 5.080 | 5.150 | 5.050 | 5.110 | 0 | +0.03(+0.59%) |
Jun 03, 2013 | 5.050 | 5.160 | 4.990 | 5.080 | 533,145 | +0.03(+0.59%) |
May 31, 2013 | 5.110 | 5.180 | 5.050 | 5.050 | 461,527 | -0.06(-1.17%) |
May 30, 2013 | 5.050 | 5.136 | 4.980 | 5.110 | 708,841 | +0.05(+0.99%) |
May 29, 2013 | 5.060 | 5.150 | 5.030 | 5.060 | 418,579 | +0.00(+0.00%) |
May 28, 2013 | 5.060 | 5.230 | 5.030 | 5.060 | 794,987 | +0.04(+0.80%) |
May 24, 2013 | 5.030 | 5.130 | 5.000 | 5.020 | 0 | -0.02(-0.40%) |
May 23, 2013 | 5.140 | 5.240 | 4.960 | 5.040 | 0 | -0.09(-1.75%) |
May 22, 2013 | 5.040 | 5.490 | 5.030 | 5.130 | 3,139,067 | +0.10(+1.99%) |
May 21, 2013 | 5.030 | 5.079 | 4.980 | 5.030 | 590,227 | +0.03(+0.60%) |
May 20, 2013 | 5.010 | 5.030 | 4.940 | 5.000 | 0 | -0.03(-0.60%) |
May 17, 2013 | 5.060 | 5.110 | 5.000 | 5.030 | 0 | -0.02(-0.40%) |
May 16, 2013 | 5.070 | 5.110 | 5.000 | 5.050 | 418,872 | +0.00(+0.00%) |
May 15, 2013 | 5.160 | 5.160 | 5.000 | 5.050 | 0 | +0.04(+0.80%) |
May 13, 2013 | 5.250 | 5.290 | 4.970 | 5.010 | 0 | -0.23(-4.39%) |
May 10, 2013 | 5.110 | 5.300 | 5.060 | 5.240 | 0 | +0.14(+2.75%) |
May 09, 2013 | 4.950 | 5.125 | 4.920 | 5.100 | 0 | +0.14(+2.82%) |
May 08, 2013 | 5.020 | 5.022 | 4.870 | 4.960 | 0 | -0.06(-1.20%) |
May 07, 2013 | 4.870 | 5.040 | 4.750 | 5.020 | 0 | +0.16(+3.29%) |
May 06, 2013 | 5.100 | 5.150 | 4.750 | 4.860 | 3,082,308 | -0.14(-2.80%) |
May 03, 2013 | 5.030 | 6.880 | 4.950 | 5.000 | 0 | -1.88(-27.33%) |
May 02, 2013 | 6.610 | 6.890 | 6.500 | 6.880 | 981,900 | +0.28(+4.24%) |