Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.000 | 5.100 | 4.950 | 5.060 | 4,023 | +0.11(+2.22%) |
Aug 29, 2013 | 5.000 | 5.050 | 4.950 | 4.950 | 4,269 | +0.00(+0.00%) |
Aug 28, 2013 | 5.000 | 5.095 | 4.950 | 4.950 | 2,864 | +0.13(+2.80%) |
Aug 27, 2013 | 5.250 | 5.250 | 4.800 | 4.815 | 10,724 | -0.17(-3.40%) |
Aug 26, 2013 | 4.800 | 5.000 | 4.725 | 4.984 | 27,343 | +0.18(+3.83%) |
Aug 23, 2013 | 4.950 | 4.950 | 4.750 | 4.801 | 23,944 | +0.00(+0.07%) |
Aug 22, 2013 | 4.761 | 4.950 | 4.725 | 4.797 | 14,161 | -0.20(-4.06%) |
Aug 21, 2013 | 5.050 | 5.050 | 4.900 | 5.000 | 14,926 | +0.05(+1.01%) |
Aug 20, 2013 | 4.750 | 5.150 | 4.650 | 4.950 | 10,746 | +0.20(+4.21%) |
Aug 19, 2013 | 5.500 | 5.500 | 4.750 | 4.750 | 54,019 | -0.45(-8.65%) |
Aug 16, 2013 | 5.050 | 5.550 | 4.671 | 5.200 | 47,234 | +0.34(+7.07%) |
Aug 15, 2013 | 4.000 | 5.000 | 4.000 | 4.856 | 102,794 | +1.06(+27.80%) |
Aug 14, 2013 | 3.817 | 3.884 | 3.750 | 3.800 | 15,624 | -0.12(-3.09%) |
Aug 13, 2013 | 4.057 | 4.100 | 3.766 | 3.921 | 4,169 | -0.14(-3.42%) |
Aug 12, 2013 | 4.200 | 4.250 | 4.013 | 4.060 | 7,149 | -0.10(-2.46%) |
Aug 09, 2013 | 4.250 | 4.300 | 4.130 | 4.162 | 4,669 | -0.09(-2.05%) |
Aug 08, 2013 | 4.178 | 4.300 | 4.000 | 4.250 | 9,436 | -0.10(-2.30%) |
Aug 07, 2013 | 4.250 | 4.399 | 4.201 | 4.349 | 1,660 | -0.05(-1.15%) |
Aug 06, 2013 | 4.400 | 4.400 | 4.250 | 4.400 | 3,120 | +0.00(+0.00%) |
Aug 05, 2013 | 4.500 | 4.631 | 4.315 | 4.400 | 5,326 | -0.10(-2.22%) |
Aug 02, 2013 | 4.650 | 4.750 | 4.500 | 4.500 | 2,900 | -0.15(-3.23%) |
Aug 01, 2013 | 4.817 | 4.817 | 4.500 | 4.650 | 20,856 | -0.10(-2.11%) |
Jul 31, 2013 | 4.950 | 5.000 | 4.750 | 4.750 | 12,727 | +0.05(+1.06%) |
Jul 30, 2013 | 5.000 | 5.000 | 4.600 | 4.700 | 4,405 | -0.18(-3.74%) |
Jul 29, 2013 | 4.621 | 5.000 | 4.621 | 4.883 | 6,898 | +0.33(+7.31%) |
Jul 26, 2013 | 4.750 | 4.750 | 4.350 | 4.550 | 16,307 | -0.20(-4.21%) |
Jul 25, 2013 | 4.600 | 4.750 | 4.500 | 4.750 | 10,711 | +0.00(+0.00%) |
Jul 24, 2013 | 4.750 | 4.750 | 4.150 | 4.750 | 9,864 | +0.60(+14.46%) |
Jul 23, 2013 | 4.450 | 4.450 | 4.000 | 4.150 | 48,841 | -0.35(-7.80%) |
Jul 22, 2013 | 4.750 | 4.800 | 4.445 | 4.501 | 26,923 | +0.00(+0.02%) |
Jul 19, 2013 | 4.900 | 4.900 | 4.473 | 4.500 | 16,478 | -0.25(-5.27%) |
Jul 18, 2013 | 4.550 | 4.750 | 4.500 | 4.750 | 3,882 | +0.20(+4.41%) |
Jul 17, 2013 | 4.750 | 4.800 | 4.500 | 4.550 | 17,231 | -0.10(-2.14%) |
Jul 16, 2013 | 4.950 | 5.000 | 4.600 | 4.649 | 31,503 | -0.20(-4.13%) |
Jul 15, 2013 | 4.600 | 5.349 | 4.551 | 4.850 | 33,117 | +0.40(+8.99%) |
Jul 12, 2013 | 6.000 | 6.000 | 4.350 | 4.450 | 36,556 | -0.25(-5.32%) |
Jul 11, 2013 | 4.950 | 4.975 | 4.350 | 4.700 | 51,208 | -0.25(-5.05%) |
Jul 10, 2013 | 5.350 | 5.500 | 4.850 | 4.950 | 30,233 | -0.40(-7.48%) |
Jul 09, 2013 | 6.000 | 6.050 | 5.250 | 5.350 | 54,061 | -0.70(-11.57%) |
Jul 08, 2013 | 6.250 | 6.400 | 5.600 | 6.050 | 89,279 | +0.15(+2.54%) |
Jul 05, 2013 | 5.950 | 6.450 | 5.700 | 5.900 | 75,819 | -0.35(-5.60%) |
Jul 03, 2013 | 5.045 | 6.350 | 4.950 | 6.250 | 21,283 | +1.25(+25.00%) |
Jul 02, 2013 | 4.800 | 5.000 | 4.399 | 5.000 | 22,937 | +0.25(+5.37%) |
Jul 01, 2013 | 4.750 | 5.100 | 4.700 | 4.745 | 21,532 | -0.00(-0.11%) |
Jun 28, 2013 | 4.600 | 4.849 | 4.450 | 4.750 | 14,276 | -0.25(-5.00%) |
Jun 26, 2013 | 4.950 | 5.000 | 4.950 | 5.000 | 5,942 | +0.10(+2.04%) |
Jun 25, 2013 | 4.950 | 5.000 | 4.475 | 4.900 | 24,013 | -0.10(-2.00%) |
Jun 24, 2013 | 4.675 | 5.000 | 4.675 | 5.000 | 18,178 | +0.33(+6.95%) |
Jun 21, 2013 | 4.810 | 5.000 | 4.675 | 4.675 | 13,442 | -0.08(-1.58%) |
Jun 20, 2013 | 4.585 | 4.950 | 4.585 | 4.750 | 10,436 | +0.14(+3.12%) |
Jun 19, 2013 | 4.900 | 4.900 | 4.606 | 4.606 | 15,998 | -0.04(-0.94%) |
Jun 18, 2013 | 4.450 | 4.700 | 4.400 | 4.650 | 34,244 | +0.40(+9.42%) |
Jun 17, 2013 | 4.450 | 4.650 | 4.050 | 4.250 | 29,052 | -0.15(-3.42%) |
Jun 14, 2013 | 4.025 | 4.500 | 4.000 | 4.400 | 24,764 | +0.40(+9.99%) |
Jun 13, 2013 | 4.150 | 4.150 | 4.000 | 4.000 | 19,895 | -0.15(-3.60%) |
Jun 12, 2013 | 4.150 | 4.300 | 4.075 | 4.150 | 8,500 | +0.08(+1.84%) |
Jun 11, 2013 | 3.575 | 4.160 | 3.525 | 4.075 | 68,627 | +0.49(+13.80%) |
Jun 10, 2013 | 3.050 | 3.581 | 3.000 | 3.581 | 27,606 | +0.70(+24.34%) |
Jun 07, 2013 | 3.200 | 3.200 | 2.800 | 2.880 | 20,192 | -0.02(-0.69%) |
Jun 06, 2013 | 2.800 | 2.900 | 2.750 | 2.900 | 2,780 | +0.10(+3.57%) |
Jun 05, 2013 | 2.800 | 2.900 | 2.750 | 2.800 | 5,028 | -0.04(-1.48%) |
Jun 04, 2013 | 2.850 | 3.000 | 2.842 | 2.842 | 6,100 | +0.04(+1.50%) |