Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.050 | 5.080 | 5.000 | 5.010 | 10,787 | -0.14(-2.72%) |
Aug 29, 2013 | 5.120 | 5.190 | 5.120 | 5.150 | 4,831 | +0.01(+0.19%) |
Aug 28, 2013 | 5.050 | 5.150 | 5.050 | 5.140 | 8,199 | +0.05(+0.98%) |
Aug 27, 2013 | 5.190 | 5.190 | 5.050 | 5.090 | 8,626 | -0.21(-3.96%) |
Aug 26, 2013 | 5.350 | 5.370 | 5.290 | 5.300 | 17,507 | -0.11(-2.03%) |
Aug 23, 2013 | 5.440 | 5.450 | 5.400 | 5.410 | 3,552 | +0.01(+0.19%) |
Aug 22, 2013 | 5.460 | 5.460 | 5.400 | 5.400 | 10,311 | +0.06(+1.12%) |
Aug 21, 2013 | 5.298 | 5.340 | 5.260 | 5.340 | 7,252 | +0.01(+0.19%) |
Aug 20, 2013 | 5.290 | 5.340 | 5.280 | 5.330 | 4,675 | -0.05(-0.93%) |
Aug 19, 2013 | 5.492 | 5.530 | 5.380 | 5.380 | 69,343 | -0.15(-2.71%) |
Aug 16, 2013 | 5.450 | 5.550 | 5.450 | 5.530 | 12,965 | +0.10(+1.84%) |
Aug 15, 2013 | 5.390 | 5.430 | 5.390 | 5.430 | 22,184 | -0.02(-0.37%) |
Aug 14, 2013 | 5.450 | 5.490 | 5.440 | 5.450 | 4,347 | +0.00(+0.00%) |
Aug 13, 2013 | 5.410 | 5.450 | 5.390 | 5.450 | 10,226 | +0.03(+0.55%) |
Aug 12, 2013 | 5.470 | 5.480 | 5.416 | 5.420 | 99,682 | +0.00(+0.00%) |
Aug 09, 2013 | 5.438 | 5.460 | 5.390 | 5.420 | 4,344 | +0.00(+0.00%) |
Aug 08, 2013 | 5.398 | 5.420 | 5.350 | 5.420 | 34,534 | +0.18(+3.44%) |
Aug 07, 2013 | 5.230 | 5.290 | 5.230 | 5.240 | 10,098 | +0.14(+2.75%) |
Aug 06, 2013 | 5.220 | 5.220 | 5.090 | 5.100 | 16,141 | -0.03(-0.58%) |
Aug 05, 2013 | 5.110 | 5.150 | 5.070 | 5.130 | 15,475 | +0.07(+1.38%) |
Aug 02, 2013 | 5.014 | 5.060 | 5.010 | 5.060 | 3,641 | +0.12(+2.43%) |
Aug 01, 2013 | 4.940 | 5.000 | 4.930 | 4.940 | 1,924 | +0.15(+3.13%) |
Jul 31, 2013 | 4.760 | 4.790 | 4.710 | 4.790 | 1,253 | +0.11(+2.35%) |
Jul 30, 2013 | 4.730 | 4.730 | 4.680 | 4.680 | 574 | -0.06(-1.27%) |
Jul 29, 2013 | 4.790 | 4.790 | 4.690 | 4.740 | 5,176 | -0.10(-2.15%) |
Jul 26, 2013 | 4.810 | 4.844 | 4.760 | 4.844 | 1,103 | -0.01(-0.12%) |
Jul 25, 2013 | 4.790 | 4.870 | 4.790 | 4.850 | 12,757 | +0.10(+2.11%) |
Jul 24, 2013 | 4.790 | 4.838 | 4.750 | 4.750 | 2,871 | +0.01(+0.21%) |
Jul 23, 2013 | 4.800 | 4.800 | 4.740 | 4.740 | 3,989 | -0.01(-0.21%) |
Jul 22, 2013 | 4.750 | 4.768 | 4.750 | 4.750 | 2,542 | +0.05(+1.06%) |
Jul 19, 2013 | 4.700 | 4.720 | 4.700 | 4.700 | 8,193 | +0.10(+2.17%) |
Jul 18, 2013 | 4.580 | 4.660 | 4.510 | 4.600 | 7,794 | +0.18(+4.07%) |
Jul 17, 2013 | 4.390 | 4.430 | 4.380 | 4.420 | 2,973 | +0.01(+0.23%) |
Jul 16, 2013 | 4.386 | 4.410 | 4.340 | 4.410 | 3,503 | -0.02(-0.45%) |
Jul 15, 2013 | 4.360 | 4.430 | 4.360 | 4.430 | 3,667 | +0.06(+1.37%) |
Jul 12, 2013 | 4.330 | 4.370 | 4.330 | 4.370 | 1,221 | -0.08(-1.80%) |
Jul 11, 2013 | 4.390 | 4.450 | 4.368 | 4.450 | 3,984 | +0.15(+3.49%) |
Jul 10, 2013 | 4.300 | 4.380 | 4.290 | 4.300 | 4,750 | -0.02(-0.35%) |
Jul 09, 2013 | 4.410 | 4.420 | 4.270 | 4.315 | 4,949 | -0.10(-2.38%) |
Jul 08, 2013 | 4.380 | 4.420 | 4.370 | 4.420 | 10,536 | +0.05(+1.14%) |
Jul 05, 2013 | 4.310 | 4.380 | 4.310 | 4.370 | 2,568 | +0.16(+3.80%) |
Jul 03, 2013 | 4.130 | 4.220 | 4.080 | 4.210 | 2,511 | +0.05(+1.20%) |
Jul 02, 2013 | 4.280 | 4.280 | 4.160 | 4.160 | 20,131 | -0.15(-3.48%) |
Jul 01, 2013 | 4.300 | 4.320 | 4.280 | 4.310 | 4,959 | +0.06(+1.41%) |
Jun 28, 2013 | 4.270 | 4.320 | 4.220 | 4.250 | 3,495 | -0.07(-1.62%) |
Jun 26, 2013 | 4.280 | 4.320 | 4.250 | 4.320 | 2,273 | +0.15(+3.60%) |
Jun 25, 2013 | 4.120 | 4.210 | 4.120 | 4.170 | 14,725 | -0.02(-0.48%) |
Jun 24, 2013 | 4.120 | 4.200 | 4.090 | 4.190 | 4,710 | -0.10(-2.33%) |
Jun 21, 2013 | 4.260 | 4.290 | 4.210 | 4.290 | 5,751 | +0.02(+0.47%) |
Jun 20, 2013 | 4.440 | 4.440 | 4.270 | 4.270 | 55,345 | -0.17(-3.83%) |
Jun 19, 2013 | 4.550 | 4.610 | 4.440 | 4.440 | 5,652 | -0.22(-4.72%) |
Jun 18, 2013 | 4.650 | 4.670 | 4.620 | 4.660 | 1,416 | +0.06(+1.30%) |
Jun 17, 2013 | 4.610 | 4.610 | 4.530 | 4.600 | 13,686 | +0.11(+2.45%) |
Jun 14, 2013 | 4.530 | 4.530 | 4.480 | 4.490 | 2,092 | -0.11(-2.39%) |
Jun 13, 2013 | 4.450 | 4.600 | 4.450 | 4.600 | 7,036 | +0.13(+2.91%) |
Jun 12, 2013 | 4.510 | 4.510 | 4.440 | 4.470 | 7,757 | -0.08(-1.76%) |
Jun 11, 2013 | 4.498 | 4.580 | 4.498 | 4.550 | 41,618 | -0.05(-1.09%) |
Jun 10, 2013 | 4.566 | 4.600 | 4.566 | 4.600 | 2,033 | -0.03(-0.65%) |
Jun 07, 2013 | 4.580 | 4.670 | 4.580 | 4.630 | 16,856 | +0.13(+2.89%) |
Jun 06, 2013 | 4.529 | 4.570 | 4.460 | 4.500 | 64,127 | -0.12(-2.60%) |
Jun 05, 2013 | 4.630 | 4.640 | 4.560 | 4.620 | 5,242 | -0.03(-0.65%) |
Jun 04, 2013 | 4.670 | 4.690 | 4.600 | 4.650 | 25,391 | -0.09(-1.90%) |