Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.204 | 5.216 | 4.982 | 5.144 | 0 | -0.04(-0.82%) |
Aug 29, 2013 | 5.097 | 5.260 | 5.044 | 5.187 | 0 | +0.09(+1.67%) |
Aug 28, 2013 | 4.820 | 5.122 | 4.791 | 5.101 | 0 | +0.28(+5.74%) |
Aug 27, 2013 | 4.867 | 4.867 | 4.739 | 4.825 | 0 | -0.08(-1.56%) |
Aug 26, 2013 | 5.020 | 5.020 | 4.799 | 4.901 | 0 | -0.06(-1.29%) |
Aug 23, 2013 | 4.871 | 5.055 | 4.842 | 4.965 | 0 | +0.11(+2.37%) |
Aug 22, 2013 | 4.752 | 4.850 | 4.607 | 4.850 | 0 | +0.03(+0.71%) |
Aug 21, 2013 | 4.795 | 4.871 | 4.739 | 4.816 | 0 | +0.03(+0.62%) |
Aug 20, 2013 | 4.839 | 4.871 | 4.778 | 4.786 | 0 | -0.05(-0.97%) |
Aug 19, 2013 | 4.833 | 4.867 | 4.816 | 4.833 | 0 | +0.01(+0.18%) |
Aug 16, 2013 | 4.795 | 4.842 | 4.782 | 4.825 | 0 | +0.06(+1.16%) |
Aug 15, 2013 | 4.756 | 4.782 | 4.603 | 4.769 | 94,621 | +0.05(+0.99%) |
Aug 14, 2013 | 4.727 | 4.761 | 4.578 | 4.722 | 0 | +0.00(+0.09%) |
Aug 13, 2013 | 4.714 | 4.782 | 4.688 | 4.718 | 116,503 | -0.01(-0.27%) |
Aug 12, 2013 | 4.565 | 4.769 | 4.565 | 4.731 | 27,708 | -0.07(-1.51%) |
Aug 09, 2013 | 4.803 | 4.803 | 4.714 | 4.803 | 55,480 | +0.00(+0.00%) |
Aug 08, 2013 | 4.578 | 4.812 | 4.467 | 4.803 | 163,971 | +0.34(+7.74%) |
Aug 07, 2013 | 4.433 | 4.507 | 4.343 | 4.458 | 59,254 | -0.01(-0.19%) |
Aug 06, 2013 | 4.527 | 4.544 | 4.405 | 4.467 | 59,271 | -0.09(-2.05%) |
Aug 05, 2013 | 4.548 | 4.669 | 4.412 | 4.561 | 74,166 | +0.01(+0.19%) |
Aug 02, 2013 | 4.509 | 4.595 | 4.450 | 4.552 | 36,742 | +0.03(+0.56%) |
Aug 01, 2013 | 4.531 | 4.684 | 4.471 | 4.527 | 106,680 | +0.01(+0.28%) |
Jul 31, 2013 | 4.458 | 4.527 | 4.420 | 4.514 | 0 | +0.04(+0.86%) |
Jul 30, 2013 | 4.348 | 4.475 | 4.348 | 4.475 | 0 | +0.06(+1.35%) |
Jul 29, 2013 | 4.492 | 4.492 | 4.369 | 4.416 | 0 | -0.08(-1.71%) |
Jul 26, 2013 | 4.527 | 4.556 | 4.492 | 4.492 | 0 | -0.03(-0.75%) |
Jul 25, 2013 | 4.501 | 4.616 | 4.480 | 4.527 | 0 | +0.04(+0.85%) |
Jul 24, 2013 | 4.522 | 4.564 | 4.475 | 4.488 | 0 | -0.02(-0.38%) |
Jul 23, 2013 | 4.441 | 4.547 | 4.441 | 4.505 | 0 | +0.06(+1.44%) |
Jul 22, 2013 | 4.386 | 4.480 | 4.348 | 4.441 | 0 | +0.09(+2.15%) |
Jul 19, 2013 | 4.372 | 4.382 | 4.322 | 4.348 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 4.343 | 4.365 | 4.326 | 4.348 | 0 | +0.00(+0.10%) |
Jul 17, 2013 | 4.309 | 4.343 | 4.309 | 4.343 | 5,645 | +0.03(+0.69%) |
Jul 16, 2013 | 4.267 | 4.379 | 4.267 | 4.314 | 0 | +0.03(+0.80%) |
Jul 15, 2013 | 4.237 | 4.297 | 4.203 | 4.280 | 0 | +0.08(+1.93%) |
Jul 12, 2013 | 4.139 | 4.233 | 4.130 | 4.199 | 0 | +0.03(+0.61%) |
Jul 11, 2013 | 4.241 | 4.241 | 4.130 | 4.173 | 0 | -0.02(-0.41%) |
Jul 10, 2013 | 4.284 | 4.284 | 4.113 | 4.190 | 0 | -0.09(-1.99%) |
Jul 09, 2013 | 4.288 | 4.331 | 4.275 | 4.275 | 0 | +0.02(+0.40%) |
Jul 08, 2013 | 4.258 | 4.307 | 4.258 | 4.258 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.220 | 4.314 | 4.220 | 4.258 | 0 | +0.08(+1.94%) |
Jul 03, 2013 | 4.118 | 4.177 | 4.118 | 4.177 | 0 | -0.01(-0.20%) |
Jul 02, 2013 | 4.143 | 4.223 | 4.118 | 4.186 | 0 | +0.06(+1.44%) |
Jul 01, 2013 | 4.118 | 4.156 | 4.118 | 4.126 | 0 | +0.03(+0.73%) |
Jun 28, 2013 | 4.135 | 4.135 | 4.079 | 4.096 | 27,776 | +0.02(+0.52%) |
Jun 27, 2013 | 4.203 | 4.203 | 4.075 | 4.075 | 0 | -0.12(-2.94%) |
Jun 26, 2013 | 4.160 | 4.203 | 4.118 | 4.199 | 0 | +0.08(+1.96%) |
Jun 25, 2013 | 4.130 | 4.130 | 4.075 | 4.118 | 0 | -0.01(-0.21%) |
Jun 24, 2013 | 4.194 | 4.217 | 4.109 | 4.126 | 0 | -0.11(-2.61%) |
Jun 21, 2013 | 4.165 | 4.245 | 4.131 | 4.237 | 29,852 | +0.05(+1.22%) |
Jun 20, 2013 | 4.258 | 4.275 | 4.135 | 4.186 | 0 | -0.11(-2.48%) |
Jun 19, 2013 | 4.433 | 4.477 | 4.280 | 4.292 | 0 | -0.16(-3.54%) |
Jun 18, 2013 | 4.322 | 4.467 | 4.258 | 4.450 | 0 | +0.09(+2.15%) |
Jun 17, 2013 | 4.429 | 4.454 | 4.322 | 4.356 | 0 | -0.04(-0.87%) |
Jun 14, 2013 | 4.343 | 4.416 | 4.326 | 4.394 | 0 | +0.06(+1.48%) |
Jun 13, 2013 | 4.309 | 4.433 | 4.309 | 4.331 | 35,805 | -0.01(-0.29%) |
Jun 12, 2013 | 4.399 | 4.424 | 4.335 | 4.343 | 18,237 | -0.03(-0.68%) |
Jun 11, 2013 | 4.365 | 4.373 | 4.340 | 4.373 | 10,601 | -0.06(-1.42%) |
Jun 10, 2013 | 4.310 | 4.482 | 4.310 | 4.436 | 0 | +0.16(+3.62%) |
Jun 07, 2013 | 4.386 | 4.386 | 4.281 | 4.281 | 0 | -0.06(-1.45%) |
Jun 06, 2013 | 4.394 | 4.478 | 4.281 | 4.344 | 0 | -0.03(-0.77%) |
Jun 05, 2013 | 4.327 | 4.398 | 4.214 | 4.377 | 0 | +0.09(+2.05%) |
Jun 04, 2013 | 4.306 | 4.352 | 4.281 | 4.289 | 0 | +0.00(+0.10%) |