Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.080 | 5.200 | 4.978 | 5.190 | 0 | +0.15(+2.98%) |
Aug 29, 2013 | 5.360 | 5.450 | 4.960 | 5.040 | 0 | -0.30(-5.62%) |
Aug 28, 2013 | 5.050 | 5.400 | 4.950 | 5.340 | 225,653 | +0.27(+5.33%) |
Aug 27, 2013 | 5.170 | 5.190 | 4.900 | 5.070 | 0 | -0.11(-2.12%) |
Aug 26, 2013 | 5.380 | 5.540 | 5.070 | 5.180 | 0 | -0.20(-3.72%) |
Aug 23, 2013 | 5.410 | 5.740 | 5.210 | 5.380 | 0 | +0.25(+4.87%) |
Aug 22, 2013 | 4.860 | 5.230 | 4.740 | 5.130 | 0 | +0.39(+8.23%) |
Aug 21, 2013 | 4.440 | 4.750 | 4.440 | 4.740 | 0 | +0.25(+5.57%) |
Aug 20, 2013 | 4.380 | 4.520 | 4.320 | 4.490 | 0 | +0.13(+2.98%) |
Aug 19, 2013 | 4.360 | 4.590 | 4.280 | 4.360 | 0 | +0.05(+1.16%) |
Aug 16, 2013 | 4.140 | 4.310 | 4.050 | 4.310 | 0 | +0.17(+4.11%) |
Aug 15, 2013 | 4.150 | 4.200 | 4.000 | 4.140 | 269,607 | -0.01(-0.24%) |
Aug 14, 2013 | 3.670 | 4.450 | 3.670 | 4.150 | 0 | +0.55(+15.28%) |
Aug 13, 2013 | 3.670 | 3.700 | 3.600 | 3.600 | 100,137 | -0.04(-1.10%) |
Aug 12, 2013 | 3.650 | 3.690 | 3.640 | 3.640 | 17,911 | +0.01(+0.28%) |
Aug 09, 2013 | 3.650 | 3.750 | 3.620 | 3.630 | 16,728 | -0.02(-0.55%) |
Aug 08, 2013 | 3.610 | 3.670 | 3.500 | 3.650 | 21,844 | -0.04(-1.08%) |
Aug 07, 2013 | 3.640 | 3.720 | 3.640 | 3.690 | 17,052 | -0.07(-1.86%) |
Aug 06, 2013 | 3.750 | 3.760 | 3.710 | 3.760 | 22,556 | +0.02(+0.53%) |
Aug 05, 2013 | 3.760 | 3.770 | 3.700 | 3.740 | 26,535 | -0.02(-0.53%) |
Aug 02, 2013 | 3.750 | 3.760 | 3.700 | 3.760 | 57,930 | -0.02(-0.53%) |
Aug 01, 2013 | 3.800 | 3.800 | 3.700 | 3.780 | 35,067 | +0.03(+0.80%) |
Jul 31, 2013 | 3.750 | 3.754 | 3.720 | 3.750 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 3.720 | 3.750 | 3.690 | 3.750 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 3.740 | 3.765 | 3.700 | 3.750 | 0 | +0.03(+0.81%) |
Jul 26, 2013 | 3.740 | 3.755 | 3.630 | 3.720 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 3.720 | 3.770 | 3.680 | 3.720 | 0 | +0.02(+0.54%) |
Jul 24, 2013 | 3.770 | 3.770 | 3.670 | 3.700 | 0 | -0.06(-1.60%) |
Jul 23, 2013 | 3.740 | 3.770 | 3.720 | 3.760 | 0 | +0.02(+0.53%) |
Jul 22, 2013 | 3.670 | 3.740 | 3.670 | 3.740 | 0 | +0.04(+1.08%) |
Jul 19, 2013 | 3.650 | 3.700 | 3.640 | 3.700 | 0 | +0.02(+0.54%) |
Jul 18, 2013 | 3.690 | 3.720 | 3.600 | 3.680 | 0 | +0.01(+0.14%) |
Jul 17, 2013 | 3.740 | 3.740 | 3.650 | 3.675 | 36,503 | -0.05(-1.21%) |
Jul 16, 2013 | 3.740 | 3.740 | 3.680 | 3.720 | 0 | +0.01(+0.27%) |
Jul 15, 2013 | 3.730 | 3.740 | 3.680 | 3.710 | 0 | +0.02(+0.54%) |
Jul 12, 2013 | 3.770 | 3.770 | 3.690 | 3.690 | 0 | -0.06(-1.60%) |
Jul 11, 2013 | 3.700 | 3.760 | 3.650 | 3.750 | 0 | +0.03(+0.81%) |
Jul 10, 2013 | 3.750 | 3.813 | 3.710 | 3.720 | 0 | -0.04(-1.06%) |
Jul 09, 2013 | 3.790 | 3.790 | 3.740 | 3.760 | 0 | +0.02(+0.53%) |
Jul 08, 2013 | 3.750 | 3.800 | 3.650 | 3.740 | 0 | +0.05(+1.36%) |
Jul 05, 2013 | 3.700 | 3.770 | 3.640 | 3.690 | 0 | -0.01(-0.27%) |
Jul 03, 2013 | 3.530 | 3.800 | 3.510 | 3.700 | 0 | +0.19(+5.41%) |
Jul 02, 2013 | 3.420 | 3.553 | 3.420 | 3.510 | 0 | +0.12(+3.54%) |
Jul 01, 2013 | 3.460 | 3.460 | 3.380 | 3.390 | 0 | -0.07(-2.02%) |
Jun 28, 2013 | 3.320 | 3.460 | 3.320 | 3.460 | 61,620 | +0.14(+4.22%) |
Jun 27, 2013 | 3.250 | 3.340 | 3.223 | 3.320 | 0 | +0.06(+1.84%) |
Jun 26, 2013 | 3.240 | 3.260 | 3.210 | 3.260 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 3.220 | 3.345 | 3.210 | 3.260 | 0 | +0.01(+0.31%) |
Jun 24, 2013 | 3.430 | 3.430 | 3.250 | 3.250 | 0 | -0.18(-5.25%) |
Jun 21, 2013 | 3.410 | 3.480 | 3.400 | 3.430 | 5,148 | +0.02(+0.59%) |
Jun 20, 2013 | 3.280 | 3.410 | 3.250 | 3.410 | 0 | +0.11(+3.33%) |
Jun 19, 2013 | 3.260 | 3.320 | 3.250 | 3.300 | 0 | -0.04(-1.20%) |
Jun 18, 2013 | 3.350 | 3.350 | 3.280 | 3.340 | 0 | -0.01(-0.30%) |
Jun 17, 2013 | 3.430 | 3.430 | 3.260 | 3.350 | 0 | -0.04(-1.18%) |
Jun 14, 2013 | 3.440 | 3.450 | 3.290 | 3.390 | 0 | -0.14(-3.97%) |
Jun 13, 2013 | 3.440 | 3.530 | 3.254 | 3.530 | 19,715 | +0.13(+3.82%) |
Jun 12, 2013 | 3.750 | 3.750 | 3.390 | 3.400 | 63,132 | -0.30(-8.11%) |
Jun 11, 2013 | 3.680 | 3.750 | 3.612 | 3.700 | 51,907 | -0.01(-0.27%) |
Jun 10, 2013 | 3.600 | 3.750 | 3.560 | 3.710 | 0 | +0.16(+4.51%) |
Jun 07, 2013 | 3.450 | 3.571 | 3.400 | 3.550 | 0 | +0.14(+4.11%) |
Jun 06, 2013 | 3.380 | 3.440 | 3.350 | 3.410 | 0 | +0.02(+0.59%) |
Jun 05, 2013 | 3.320 | 3.390 | 3.280 | 3.390 | 0 | -0.01(-0.29%) |
Jun 04, 2013 | 3.500 | 3.510 | 3.321 | 3.400 | 0 | -0.06(-1.73%) |