Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.190 | 4.210 | 4.071 | 4.180 | 0 | -0.02(-0.48%) |
Aug 29, 2013 | 4.180 | 4.370 | 4.120 | 4.200 | 352,935 | -0.02(-0.47%) |
Aug 28, 2013 | 4.060 | 4.260 | 4.010 | 4.220 | 282,852 | +0.15(+3.69%) |
Aug 27, 2013 | 4.330 | 4.330 | 4.010 | 4.070 | 704,201 | -0.35(-7.92%) |
Aug 26, 2013 | 4.450 | 4.720 | 4.320 | 4.420 | 0 | -0.01(-0.23%) |
Aug 23, 2013 | 4.240 | 4.490 | 4.161 | 4.430 | 0 | +0.23(+5.48%) |
Aug 22, 2013 | 4.090 | 4.380 | 4.070 | 4.200 | 523,815 | +0.16(+3.96%) |
Aug 21, 2013 | 3.950 | 4.110 | 3.870 | 4.040 | 546,966 | +0.08(+2.02%) |
Aug 20, 2013 | 3.650 | 4.033 | 3.620 | 3.960 | 568,839 | +0.30(+8.20%) |
Aug 19, 2013 | 3.560 | 3.850 | 3.560 | 3.660 | 459,581 | +0.07(+1.95%) |
Aug 16, 2013 | 3.620 | 3.670 | 3.560 | 3.590 | 0 | -0.06(-1.64%) |
Aug 15, 2013 | 3.650 | 3.720 | 3.580 | 3.650 | 434,392 | -0.05(-1.35%) |
Aug 14, 2013 | 3.700 | 3.800 | 3.660 | 3.700 | 346,163 | +0.01(+0.27%) |
Aug 13, 2013 | 3.700 | 3.780 | 3.650 | 3.690 | 368,808 | -0.01(-0.27%) |
Aug 12, 2013 | 3.530 | 3.740 | 3.500 | 3.700 | 532,752 | +0.13(+3.64%) |
Aug 09, 2013 | 3.510 | 3.690 | 3.500 | 3.570 | 431,579 | +0.07(+2.00%) |
Aug 08, 2013 | 3.590 | 3.590 | 3.330 | 3.500 | 600,072 | -0.09(-2.51%) |
Aug 07, 2013 | 3.450 | 3.660 | 3.400 | 3.590 | 824,110 | +0.13(+3.76%) |
Aug 06, 2013 | 3.290 | 3.490 | 3.051 | 3.460 | 1,001,939 | +0.13(+3.90%) |
Aug 05, 2013 | 2.870 | 3.450 | 2.850 | 3.330 | 1,931,682 | +0.48(+16.84%) |
Aug 02, 2013 | 2.830 | 2.920 | 2.720 | 2.850 | 744,104 | +0.18(+6.74%) |
Aug 01, 2013 | 2.640 | 2.680 | 2.540 | 2.670 | 160,074 | +0.08(+3.09%) |
Jul 31, 2013 | 2.590 | 2.620 | 2.540 | 2.590 | 0 | +0.02(+0.78%) |
Jul 30, 2013 | 2.600 | 2.638 | 2.560 | 2.570 | 0 | -0.02(-0.77%) |
Jul 29, 2013 | 2.670 | 2.670 | 2.580 | 2.590 | 0 | -0.06(-2.26%) |
Jul 26, 2013 | 2.640 | 2.700 | 2.590 | 2.650 | 0 | -0.01(-0.38%) |
Jul 25, 2013 | 2.720 | 2.870 | 2.640 | 2.660 | 0 | -0.05(-1.85%) |
Jul 24, 2013 | 2.880 | 2.880 | 2.685 | 2.710 | 0 | -0.15(-5.24%) |
Jul 23, 2013 | 2.760 | 2.890 | 2.730 | 2.860 | 0 | +0.10(+3.62%) |
Jul 22, 2013 | 2.750 | 2.810 | 2.700 | 2.760 | 0 | +0.01(+0.36%) |
Jul 19, 2013 | 2.640 | 2.790 | 2.640 | 2.750 | 0 | +0.09(+3.38%) |
Jul 18, 2013 | 2.670 | 2.680 | 2.620 | 2.660 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 2.700 | 2.710 | 2.630 | 2.660 | 114,178 | -0.03(-1.12%) |
Jul 16, 2013 | 2.750 | 2.750 | 2.660 | 2.690 | 0 | -0.07(-2.54%) |
Jul 15, 2013 | 2.800 | 2.815 | 2.700 | 2.760 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 2.720 | 2.780 | 2.620 | 2.760 | 0 | +0.03(+1.10%) |
Jul 11, 2013 | 2.740 | 2.780 | 2.660 | 2.730 | 0 | +0.02(+0.74%) |
Jul 10, 2013 | 2.600 | 2.730 | 2.600 | 2.710 | 0 | +0.08(+3.04%) |
Jul 09, 2013 | 2.670 | 2.670 | 2.610 | 2.630 | 0 | -0.04(-1.50%) |
Jul 08, 2013 | 2.650 | 2.690 | 2.610 | 2.670 | 0 | +0.04(+1.52%) |
Jul 05, 2013 | 2.570 | 2.640 | 2.510 | 2.630 | 0 | +0.13(+5.20%) |
Jul 03, 2013 | 2.530 | 2.530 | 2.450 | 2.500 | 0 | -0.06(-2.34%) |
Jul 02, 2013 | 2.570 | 2.630 | 2.520 | 2.560 | 0 | -0.01(-0.39%) |
Jul 01, 2013 | 2.560 | 2.620 | 2.500 | 2.570 | 0 | +0.04(+1.58%) |
Jun 28, 2013 | 2.530 | 2.580 | 2.510 | 2.530 | 864,455 | +0.06(+2.43%) |
Jun 26, 2013 | 2.490 | 2.500 | 2.440 | 2.470 | 0 | +0.02(+0.82%) |
Jun 25, 2013 | 2.530 | 2.530 | 2.410 | 2.450 | 0 | -0.07(-2.78%) |
Jun 24, 2013 | 2.470 | 2.530 | 2.440 | 2.520 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 2.650 | 2.770 | 2.420 | 2.520 | 904,452 | -0.13(-4.91%) |
Jun 20, 2013 | 2.720 | 2.740 | 2.610 | 2.650 | 0 | -0.14(-5.02%) |
Jun 19, 2013 | 2.780 | 2.850 | 2.770 | 2.790 | 0 | -0.01(-0.36%) |
Jun 18, 2013 | 2.940 | 2.940 | 2.710 | 2.800 | 0 | -0.09(-3.11%) |
Jun 17, 2013 | 2.700 | 2.890 | 2.630 | 2.890 | 0 | +0.24(+9.06%) |
Jun 14, 2013 | 2.700 | 2.730 | 2.640 | 2.650 | 0 | -0.07(-2.57%) |
Jun 13, 2013 | 2.660 | 2.720 | 2.570 | 2.720 | 630,617 | +0.04(+1.49%) |
Jun 12, 2013 | 2.740 | 2.740 | 2.650 | 2.680 | 1,977,663 | -0.05(-1.83%) |
Jun 11, 2013 | 2.770 | 2.770 | 2.610 | 2.730 | 492,826 | -0.05(-1.80%) |
Jun 10, 2013 | 2.720 | 2.790 | 2.700 | 2.780 | 0 | +0.06(+2.21%) |
Jun 07, 2013 | 2.730 | 2.820 | 2.660 | 2.720 | 0 | +0.01(+0.37%) |
Jun 06, 2013 | 2.680 | 2.710 | 2.650 | 2.710 | 620,256 | +0.04(+1.50%) |
Jun 05, 2013 | 2.650 | 2.730 | 2.640 | 2.670 | 0 | +0.01(+0.38%) |
Jun 04, 2013 | 2.680 | 2.700 | 2.650 | 2.660 | 0 | -0.02(-0.75%) |