Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.509 | 5.617 | 5.272 | 5.605 | 0 | +0.06(+1.16%) |
Aug 29, 2013 | 5.509 | 5.573 | 5.406 | 5.541 | 0 | +0.06(+1.05%) |
Aug 28, 2013 | 5.496 | 5.509 | 5.444 | 5.483 | 0 | +0.03(+0.59%) |
Aug 27, 2013 | 5.444 | 5.499 | 5.355 | 5.451 | 0 | +0.00(+0.00%) |
Aug 26, 2013 | 5.553 | 5.573 | 5.252 | 5.451 | 0 | -0.15(-2.74%) |
Aug 23, 2013 | 5.438 | 5.752 | 5.252 | 5.605 | 0 | +0.45(+8.83%) |
Aug 22, 2013 | 4.657 | 5.284 | 4.644 | 5.150 | 0 | +0.50(+10.74%) |
Aug 21, 2013 | 4.631 | 4.682 | 4.631 | 4.650 | 0 | +0.05(+1.11%) |
Aug 20, 2013 | 4.535 | 4.669 | 4.535 | 4.599 | 0 | +0.10(+2.13%) |
Aug 19, 2013 | 4.593 | 4.612 | 4.503 | 4.503 | 0 | -0.12(-2.50%) |
Aug 16, 2013 | 4.573 | 4.618 | 4.573 | 4.618 | 0 | +0.01(+0.14%) |
Aug 15, 2013 | 4.522 | 4.612 | 4.522 | 4.612 | 19,429 | +0.01(+0.14%) |
Aug 14, 2013 | 4.593 | 4.663 | 4.593 | 4.605 | 0 | -0.03(-0.55%) |
Aug 13, 2013 | 4.580 | 4.631 | 4.580 | 4.631 | 8,302 | +0.04(+0.84%) |
Aug 12, 2013 | 4.599 | 4.618 | 4.535 | 4.593 | 23,046 | -0.02(-0.42%) |
Aug 09, 2013 | 4.701 | 4.701 | 4.580 | 4.612 | 39,186 | -0.06(-1.37%) |
Aug 08, 2013 | 4.593 | 4.676 | 4.593 | 4.676 | 220,131 | +0.11(+2.46%) |
Aug 07, 2013 | 4.545 | 4.647 | 4.545 | 4.564 | 2,901 | +0.00(+0.00%) |
Aug 06, 2013 | 4.525 | 4.596 | 4.468 | 4.564 | 11,861 | -0.03(-0.56%) |
Aug 05, 2013 | 4.628 | 4.628 | 4.525 | 4.589 | 2,733 | -0.03(-0.69%) |
Aug 02, 2013 | 4.596 | 4.621 | 4.525 | 4.621 | 15,104 | -0.02(-0.41%) |
Aug 01, 2013 | 4.564 | 4.640 | 4.564 | 4.640 | 16,594 | +0.06(+1.25%) |
Jul 31, 2013 | 4.628 | 4.628 | 4.545 | 4.583 | 0 | -0.01(-0.28%) |
Jul 30, 2013 | 4.577 | 4.596 | 4.564 | 4.596 | 0 | +0.05(+1.12%) |
Jul 29, 2013 | 4.570 | 4.589 | 4.545 | 4.545 | 0 | -0.04(-0.97%) |
Jul 26, 2013 | 4.596 | 4.602 | 4.589 | 4.589 | 0 | -0.01(-0.28%) |
Jul 25, 2013 | 4.564 | 4.602 | 4.564 | 4.602 | 0 | +0.04(+0.84%) |
Jul 24, 2013 | 4.538 | 4.564 | 4.532 | 4.564 | 0 | +0.03(+0.70%) |
Jul 23, 2013 | 4.532 | 4.545 | 4.532 | 4.532 | 0 | +0.01(+0.13%) |
Jul 22, 2013 | 4.532 | 4.532 | 4.519 | 4.526 | 0 | -0.01(-0.13%) |
Jul 19, 2013 | 4.513 | 4.570 | 4.513 | 4.532 | 0 | -0.01(-0.14%) |
Jul 18, 2013 | 4.570 | 4.570 | 4.538 | 4.538 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 4.525 | 4.538 | 4.525 | 4.538 | 2,663 | +0.01(+0.14%) |
Jul 16, 2013 | 4.519 | 4.551 | 4.500 | 4.532 | 0 | +0.01(+0.14%) |
Jul 15, 2013 | 4.481 | 4.525 | 4.474 | 4.525 | 0 | +0.03(+0.71%) |
Jul 12, 2013 | 4.468 | 4.494 | 4.468 | 4.494 | 0 | -0.01(-0.14%) |
Jul 11, 2013 | 4.449 | 4.500 | 4.430 | 4.500 | 0 | +0.05(+1.15%) |
Jul 10, 2013 | 4.385 | 4.468 | 4.385 | 4.449 | 0 | +0.05(+1.16%) |
Jul 09, 2013 | 4.404 | 4.404 | 4.398 | 4.398 | 0 | -0.04(-1.01%) |
Jul 08, 2013 | 4.321 | 4.442 | 4.321 | 4.442 | 0 | +0.15(+3.57%) |
Jul 05, 2013 | 4.379 | 4.379 | 4.283 | 4.289 | 0 | -0.09(-2.04%) |
Jul 03, 2013 | 4.385 | 4.385 | 4.379 | 4.379 | 0 | +0.01(+0.15%) |
Jul 02, 2013 | 4.238 | 4.430 | 4.238 | 4.372 | 0 | +0.08(+1.93%) |
Jul 01, 2013 | 4.289 | 4.315 | 4.283 | 4.289 | 0 | +0.01(+0.15%) |
Jun 28, 2013 | 4.283 | 4.283 | 4.283 | 4.283 | 156 | -0.06(-1.32%) |
Jun 27, 2013 | 4.347 | 4.347 | 4.328 | 4.340 | 0 | -0.03(-0.58%) |
Jun 25, 2013 | 4.366 | 4.366 | 4.366 | 4.366 | 0 | +0.09(+2.00%) |
Jun 24, 2013 | 4.379 | 4.379 | 4.280 | 4.280 | 0 | -0.10(-2.25%) |
Jun 21, 2013 | 4.359 | 4.379 | 4.359 | 4.379 | 1,623 | +0.05(+1.18%) |
Jun 20, 2013 | 4.391 | 4.398 | 4.289 | 4.328 | 0 | -0.10(-2.31%) |
Jun 19, 2013 | 4.391 | 4.430 | 4.353 | 4.430 | 0 | -0.03(-0.72%) |
Jun 18, 2013 | 4.398 | 4.468 | 4.391 | 4.462 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 4.436 | 4.462 | 4.398 | 4.462 | 0 | +0.03(+0.58%) |
Jun 14, 2013 | 4.398 | 4.449 | 4.391 | 4.436 | 0 | -0.01(-0.29%) |
Jun 13, 2013 | 4.436 | 4.449 | 4.391 | 4.449 | 3,014 | +0.00(+0.00%) |
Jun 12, 2013 | 4.436 | 4.456 | 4.436 | 4.449 | 8,478 | +0.02(+0.43%) |
Jun 11, 2013 | 4.436 | 4.436 | 4.359 | 4.430 | 2,047 | -0.01(-0.14%) |
Jun 10, 2013 | 4.379 | 4.468 | 4.340 | 4.436 | 0 | +0.01(+0.29%) |
Jun 07, 2013 | 4.391 | 4.474 | 4.391 | 4.423 | 0 | +0.06(+1.32%) |
Jun 06, 2013 | 4.391 | 4.468 | 4.340 | 4.366 | 0 | -0.08(-1.87%) |
Jun 05, 2013 | 4.462 | 4.462 | 4.340 | 4.449 | 0 | +0.08(+1.90%) |
Jun 04, 2013 | 4.353 | 4.468 | 4.353 | 4.366 | 0 | -0.06(-1.44%) |