Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.910 | 4.090 | 3.815 | 4.030 | 6,325,605 | +0.10(+2.54%) |
Jul 30, 2013 | 4.160 | 4.220 | 3.880 | 3.930 | 13,899,474 | -0.34(-7.96%) |
Jul 29, 2013 | 5.120 | 5.140 | 4.260 | 4.270 | 8,995,595 | -1.05(-19.74%) |
Jul 26, 2013 | 5.200 | 5.340 | 5.190 | 5.320 | 5,298,524 | +0.11(+2.11%) |
Jul 25, 2013 | 5.160 | 5.255 | 5.160 | 5.210 | 891,387 | +0.07(+1.36%) |
Jul 24, 2013 | 5.250 | 5.250 | 5.120 | 5.140 | 1,776,705 | -0.09(-1.72%) |
Jul 23, 2013 | 5.200 | 5.280 | 4.990 | 5.230 | 4,030,149 | +0.08(+1.55%) |
Jul 22, 2013 | 5.260 | 5.360 | 5.150 | 5.150 | 4,293,603 | -0.08(-1.53%) |
Jul 19, 2013 | 5.590 | 5.660 | 5.230 | 5.230 | 5,015,305 | -0.47(-8.25%) |
Jul 18, 2013 | 5.690 | 5.745 | 5.670 | 5.700 | 1,018,811 | -0.08(-1.30%) |
Jul 17, 2013 | 5.890 | 5.890 | 5.680 | 5.775 | 3,301,131 | -0.05(-0.94%) |
Jul 16, 2013 | 5.850 | 5.930 | 5.760 | 5.830 | 1,846,879 | -0.02(-0.34%) |
Jul 15, 2013 | 5.800 | 5.890 | 5.660 | 5.850 | 774,748 | +0.08(+1.39%) |
Jul 12, 2013 | 5.850 | 5.900 | 5.718 | 5.770 | 687,382 | -0.13(-2.20%) |
Jul 11, 2013 | 5.990 | 6.030 | 5.860 | 5.900 | 2,684,656 | +0.14(+2.43%) |
Jul 10, 2013 | 5.960 | 6.000 | 5.680 | 5.760 | 1,643,278 | -0.20(-3.36%) |
Jul 09, 2013 | 6.010 | 6.100 | 5.880 | 5.960 | 2,603,517 | +0.10(+1.71%) |
Jul 08, 2013 | 5.810 | 5.950 | 5.810 | 5.860 | 2,507,041 | +0.40(+7.33%) |
Jul 05, 2013 | 5.540 | 5.560 | 5.430 | 5.460 | 721,511 | -0.09(-1.62%) |
Jul 03, 2013 | 5.550 | 5.670 | 5.500 | 5.550 | 1,138,981 | -0.01(-0.18%) |
Jul 02, 2013 | 5.740 | 5.820 | 5.420 | 5.560 | 2,074,922 | -0.22(-3.81%) |
Jul 01, 2013 | 5.950 | 6.030 | 5.700 | 5.780 | 1,914,698 | -0.15(-2.53%) |
Jun 28, 2013 | 5.720 | 5.980 | 5.620 | 5.930 | 1,839,010 | +0.37(+6.65%) |
Jun 26, 2013 | 5.540 | 5.600 | 5.320 | 5.560 | 3,987,990 | +0.06(+1.09%) |
Jun 25, 2013 | 5.500 | 5.560 | 5.340 | 5.500 | 1,726,723 | +0.08(+1.48%) |
Jun 24, 2013 | 5.560 | 5.590 | 5.280 | 5.420 | 2,599,366 | -0.30(-5.24%) |
Jun 21, 2013 | 5.710 | 5.790 | 5.650 | 5.720 | 2,700,761 | +0.03(+0.53%) |
Jun 20, 2013 | 5.890 | 5.900 | 5.650 | 5.690 | 3,795,986 | -0.33(-5.48%) |
Jun 19, 2013 | 6.210 | 6.290 | 6.010 | 6.020 | 2,081,762 | -0.20(-3.22%) |
Jun 18, 2013 | 6.330 | 6.410 | 6.140 | 6.220 | 1,697,170 | -0.12(-1.89%) |
Jun 17, 2013 | 6.320 | 6.370 | 6.250 | 6.340 | 1,445,249 | +0.06(+0.96%) |
Jun 14, 2013 | 6.390 | 6.440 | 6.250 | 6.280 | 2,571,900 | -0.07(-1.10%) |
Jun 13, 2013 | 6.150 | 6.400 | 6.150 | 6.350 | 2,277,119 | +0.15(+2.42%) |
Jun 12, 2013 | 6.230 | 6.380 | 6.160 | 6.200 | 2,494,253 | +0.00(+0.00%) |
Jun 11, 2013 | 6.370 | 6.370 | 6.070 | 6.200 | 3,525,444 | -0.29(-4.47%) |
Jun 10, 2013 | 6.800 | 6.800 | 6.400 | 6.490 | 958,877 | -0.04(-0.61%) |
Jun 07, 2013 | 6.750 | 6.760 | 6.490 | 6.530 | 1,132,565 | -0.14(-2.10%) |
Jun 06, 2013 | 6.650 | 6.710 | 6.610 | 6.670 | 1,212,766 | -0.01(-0.15%) |
Jun 05, 2013 | 6.670 | 6.750 | 6.650 | 6.680 | 862,957 | +0.00(+0.00%) |
Jun 04, 2013 | 6.630 | 6.710 | 6.630 | 6.680 | 700,716 | +0.00(+0.00%) |
Jun 03, 2013 | 6.600 | 6.720 | 6.550 | 6.680 | 1,047,194 | +0.01(+0.15%) |
May 31, 2013 | 6.690 | 6.740 | 6.590 | 6.670 | 1,254,309 | -0.10(-1.48%) |
May 30, 2013 | 6.740 | 6.810 | 6.670 | 6.770 | 1,226,431 | +0.03(+0.45%) |
May 29, 2013 | 6.820 | 6.820 | 6.621 | 6.740 | 1,515,474 | -0.07(-1.03%) |
May 28, 2013 | 7.010 | 7.070 | 6.810 | 6.810 | 1,351,217 | -0.17(-2.44%) |
May 24, 2013 | 6.910 | 7.020 | 6.870 | 6.980 | 1,631,124 | -0.01(-0.14%) |
May 23, 2013 | 7.200 | 7.210 | 6.980 | 6.990 | 2,031,828 | -0.26(-3.59%) |
May 22, 2013 | 7.260 | 7.445 | 7.200 | 7.250 | 3,460,960 | +0.03(+0.42%) |
May 21, 2013 | 7.290 | 7.340 | 7.210 | 7.220 | 1,519,969 | -0.04(-0.55%) |
May 20, 2013 | 7.180 | 7.400 | 7.180 | 7.260 | 1,861,955 | +0.07(+0.97%) |
May 17, 2013 | 7.230 | 7.280 | 7.150 | 7.190 | 1,150,259 | -0.05(-0.69%) |
May 16, 2013 | 7.140 | 7.400 | 7.140 | 7.240 | 1,834,146 | -0.05(-0.69%) |
May 15, 2013 | 7.290 | 7.350 | 7.123 | 7.290 | 1,725,140 | -0.31(-4.08%) |
May 13, 2013 | 7.660 | 7.750 | 7.555 | 7.600 | 2,026,681 | -0.08(-1.04%) |
May 10, 2013 | 7.460 | 7.695 | 7.350 | 7.680 | 1,352,057 | +0.11(+1.45%) |
May 09, 2013 | 7.550 | 7.760 | 7.440 | 7.570 | 1,798,213 | -0.03(-0.39%) |
May 08, 2013 | 7.360 | 7.790 | 7.343 | 7.600 | 2,528,607 | +0.23(+3.12%) |
May 07, 2013 | 7.250 | 7.390 | 7.180 | 7.370 | 1,525,248 | +0.11(+1.52%) |
May 06, 2013 | 7.240 | 7.376 | 7.180 | 7.260 | 1,633,930 | +0.10(+1.40%) |
May 03, 2013 | 7.230 | 7.400 | 7.150 | 7.160 | 3,177,774 | +0.05(+0.70%) |
May 02, 2013 | 6.790 | 7.180 | 6.790 | 7.110 | 2,584,131 | +0.12(+1.72%) |