Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.560 | 5.600 | 5.360 | 5.450 | 0 | -0.05(-0.91%) |
Jul 30, 2013 | 5.390 | 5.530 | 5.310 | 5.500 | 2,789,781 | +0.12(+2.23%) |
Jul 29, 2013 | 5.380 | 5.479 | 5.350 | 5.380 | 0 | +0.07(+1.32%) |
Jul 26, 2013 | 5.250 | 5.350 | 5.120 | 5.310 | 0 | +0.05(+0.95%) |
Jul 25, 2013 | 5.320 | 5.370 | 5.220 | 5.260 | 0 | -0.04(-0.75%) |
Jul 24, 2013 | 5.310 | 5.410 | 5.235 | 5.300 | 2,473,541 | -0.01(-0.19%) |
Jul 23, 2013 | 5.430 | 5.500 | 5.300 | 5.310 | 3,536,645 | -0.12(-2.21%) |
Jul 22, 2013 | 5.550 | 5.620 | 5.420 | 5.430 | 2,992,210 | -0.11(-1.99%) |
Jul 19, 2013 | 5.700 | 5.720 | 5.540 | 5.540 | 2,781,345 | -0.12(-2.12%) |
Jul 18, 2013 | 5.580 | 5.740 | 5.560 | 5.660 | 0 | +0.12(+2.17%) |
Jul 17, 2013 | 5.570 | 5.610 | 5.500 | 5.540 | 2,206,256 | +0.01(+0.18%) |
Jul 16, 2013 | 5.620 | 5.690 | 5.500 | 5.530 | 0 | -0.07(-1.25%) |
Jul 15, 2013 | 5.310 | 5.600 | 5.300 | 5.600 | 0 | +0.33(+6.36%) |
Jul 12, 2013 | 5.360 | 5.400 | 5.220 | 5.265 | 0 | -0.08(-1.59%) |
Jul 11, 2013 | 5.580 | 5.620 | 5.280 | 5.350 | 8,539,654 | -0.24(-4.29%) |
Jul 10, 2013 | 5.580 | 5.610 | 5.540 | 5.590 | 3,180,436 | +0.01(+0.18%) |
Jul 09, 2013 | 5.690 | 5.790 | 5.550 | 5.580 | 11,890,433 | -0.59(-9.56%) |
Jul 08, 2013 | 5.970 | 6.200 | 5.970 | 6.170 | 2,222,154 | +0.21(+3.52%) |
Jul 05, 2013 | 5.840 | 6.000 | 5.780 | 5.960 | 0 | +0.13(+2.23%) |
Jul 03, 2013 | 5.680 | 5.860 | 5.590 | 5.830 | 0 | +0.12(+2.10%) |
Jul 02, 2013 | 5.850 | 5.950 | 5.660 | 5.710 | 0 | -0.21(-3.55%) |
Jul 01, 2013 | 5.860 | 5.940 | 5.780 | 5.920 | 0 | +0.12(+2.07%) |
Jun 28, 2013 | 5.640 | 5.880 | 5.570 | 5.800 | 2,757,006 | +0.02(+0.35%) |
Jun 26, 2013 | 5.810 | 5.960 | 5.760 | 5.780 | 3,094,663 | +0.04(+0.70%) |
Jun 25, 2013 | 5.890 | 5.937 | 5.360 | 5.740 | 9,138,005 | -0.13(-2.21%) |
Jun 24, 2013 | 6.220 | 6.220 | 5.860 | 5.870 | 6,215,201 | -0.42(-6.60%) |
Jun 21, 2013 | 6.400 | 6.480 | 6.115 | 6.285 | 4,875,616 | -0.02(-0.25%) |
Jun 20, 2013 | 6.390 | 6.510 | 6.260 | 6.301 | 2,911,943 | -0.17(-2.61%) |
Jun 19, 2013 | 6.640 | 6.700 | 6.450 | 6.470 | 0 | -0.13(-1.97%) |
Jun 18, 2013 | 6.570 | 6.715 | 6.500 | 6.600 | 0 | -0.02(-0.30%) |
Jun 17, 2013 | 6.760 | 6.800 | 6.605 | 6.620 | 0 | -0.14(-2.07%) |
Jun 14, 2013 | 6.780 | 6.940 | 6.750 | 6.760 | 0 | -0.05(-0.73%) |
Jun 13, 2013 | 6.880 | 6.880 | 6.700 | 6.810 | 1,779,645 | +0.00(+0.00%) |
Jun 12, 2013 | 7.040 | 7.090 | 6.800 | 6.810 | 2,804,950 | -0.21(-2.99%) |
Jun 11, 2013 | 7.000 | 7.100 | 6.922 | 7.020 | 1,730,709 | -0.08(-1.13%) |
Jun 10, 2013 | 7.030 | 7.170 | 6.770 | 7.100 | 0 | +0.03(+0.42%) |
Jun 07, 2013 | 6.660 | 7.200 | 6.600 | 7.070 | 0 | +0.43(+6.48%) |
Jun 06, 2013 | 6.830 | 6.900 | 6.630 | 6.640 | 3,459,576 | -0.17(-2.50%) |
Jun 05, 2013 | 6.910 | 7.080 | 6.800 | 6.810 | 2,204,977 | -0.10(-1.45%) |
Jun 04, 2013 | 6.990 | 7.080 | 6.890 | 6.910 | 0 | -0.09(-1.29%) |
Jun 03, 2013 | 7.010 | 7.104 | 6.830 | 7.000 | 2,443,478 | +0.01(+0.14%) |
May 31, 2013 | 6.990 | 7.270 | 6.980 | 6.990 | 4,229,019 | +0.01(+0.14%) |
May 30, 2013 | 6.710 | 7.150 | 6.670 | 6.980 | 0 | +0.52(+8.05%) |
May 29, 2013 | 6.490 | 6.600 | 6.370 | 6.460 | 4,302,055 | +0.07(+1.10%) |
May 28, 2013 | 6.990 | 6.990 | 6.250 | 6.390 | 11,664,329 | -0.39(-5.75%) |
May 24, 2013 | 6.840 | 6.900 | 6.740 | 6.780 | 0 | -0.14(-2.02%) |
May 23, 2013 | 6.790 | 7.010 | 6.750 | 6.920 | 0 | +0.03(+0.44%) |
May 22, 2013 | 7.210 | 7.320 | 6.830 | 6.890 | 0 | -0.09(-1.29%) |
May 21, 2013 | 7.070 | 7.120 | 6.900 | 6.980 | 0 | -0.07(-0.99%) |
May 20, 2013 | 7.100 | 7.130 | 6.990 | 7.050 | 2,301,691 | -0.09(-1.26%) |
May 17, 2013 | 7.360 | 7.390 | 7.075 | 7.140 | 0 | -0.09(-1.24%) |
May 16, 2013 | 7.390 | 7.456 | 7.200 | 7.230 | 2,744,056 | -0.06(-0.82%) |
May 15, 2013 | 7.830 | 7.900 | 7.255 | 7.290 | 4,760,531 | -0.30(-3.95%) |
May 13, 2013 | 7.200 | 7.600 | 7.110 | 7.590 | 5,254,486 | +0.34(+4.69%) |
May 10, 2013 | 6.950 | 7.330 | 6.800 | 7.250 | 0 | +0.42(+6.15%) |
May 09, 2013 | 6.810 | 7.080 | 6.800 | 6.830 | 3,368,550 | -0.30(-4.21%) |
May 08, 2013 | 7.010 | 7.238 | 6.960 | 7.130 | 3,051,697 | +0.12(+1.71%) |
May 07, 2013 | 7.050 | 7.170 | 6.930 | 7.010 | 0 | -0.01(-0.14%) |
May 06, 2013 | 6.850 | 7.040 | 6.850 | 7.020 | 0 | +0.24(+3.54%) |
May 03, 2013 | 6.890 | 6.870 | 6.710 | 6.780 | 0 | -0.04(-0.59%) |
May 02, 2013 | 7.230 | 7.290 | 6.790 | 6.820 | 4,562,977 | -0.38(-5.28%) |