Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.010 | 5.250 | 4.950 | 5.240 | 0 | +0.22(+4.38%) |
Aug 29, 2013 | 4.640 | 5.040 | 4.580 | 5.020 | 400,885 | +0.36(+7.73%) |
Aug 28, 2013 | 4.610 | 4.660 | 4.510 | 4.660 | 0 | +0.06(+1.30%) |
Aug 27, 2013 | 4.550 | 4.650 | 4.550 | 4.600 | 192,816 | -0.03(-0.65%) |
Aug 26, 2013 | 4.560 | 4.680 | 4.510 | 4.630 | 0 | +0.06(+1.31%) |
Aug 23, 2013 | 4.600 | 4.600 | 4.480 | 4.570 | 0 | -0.01(-0.22%) |
Aug 22, 2013 | 4.540 | 4.600 | 4.540 | 4.580 | 43,704 | +0.06(+1.33%) |
Aug 21, 2013 | 4.500 | 4.590 | 4.490 | 4.520 | 0 | -0.01(-0.22%) |
Aug 20, 2013 | 4.440 | 4.550 | 4.440 | 4.530 | 117,962 | +0.14(+3.07%) |
Aug 19, 2013 | 4.400 | 4.480 | 4.360 | 4.395 | 154,138 | -0.02(-0.34%) |
Aug 16, 2013 | 4.390 | 4.440 | 4.370 | 4.410 | 0 | -0.01(-0.23%) |
Aug 15, 2013 | 4.460 | 4.480 | 4.380 | 4.420 | 183,657 | -0.07(-1.56%) |
Aug 14, 2013 | 4.410 | 4.520 | 4.410 | 4.490 | 100,839 | +0.09(+2.05%) |
Aug 13, 2013 | 4.430 | 4.450 | 4.310 | 4.400 | 123,762 | -0.03(-0.68%) |
Aug 12, 2013 | 4.590 | 4.590 | 4.405 | 4.430 | 151,638 | -0.04(-0.78%) |
Aug 09, 2013 | 4.620 | 4.790 | 4.450 | 4.465 | 96,346 | -0.09(-2.08%) |
Aug 08, 2013 | 4.510 | 4.600 | 4.450 | 4.560 | 218,769 | +0.10(+2.24%) |
Aug 07, 2013 | 4.490 | 4.570 | 4.450 | 4.460 | 136,476 | -0.04(-0.89%) |
Aug 06, 2013 | 4.590 | 4.600 | 4.480 | 4.500 | 87,857 | -0.07(-1.53%) |
Aug 05, 2013 | 4.410 | 4.580 | 4.360 | 4.570 | 279,614 | +0.20(+4.58%) |
Aug 02, 2013 | 4.250 | 4.390 | 4.250 | 4.370 | 237,446 | +0.12(+2.82%) |
Aug 01, 2013 | 4.500 | 4.500 | 4.230 | 4.250 | 323,659 | -0.07(-1.62%) |
Jul 31, 2013 | 4.170 | 4.490 | 4.150 | 4.320 | 0 | +0.05(+1.17%) |
Jul 30, 2013 | 4.620 | 4.700 | 4.240 | 4.270 | 0 | -0.36(-7.78%) |
Jul 29, 2013 | 4.670 | 4.730 | 4.620 | 4.630 | 0 | -0.07(-1.49%) |
Jul 26, 2013 | 4.750 | 4.780 | 4.620 | 4.700 | 0 | -0.01(-0.21%) |
Jul 25, 2013 | 4.650 | 4.750 | 4.570 | 4.710 | 0 | +0.06(+1.29%) |
Jul 24, 2013 | 4.700 | 4.740 | 4.615 | 4.650 | 0 | -0.03(-0.64%) |
Jul 23, 2013 | 4.770 | 4.770 | 4.660 | 4.680 | 0 | -0.05(-1.06%) |
Jul 22, 2013 | 4.780 | 4.800 | 4.710 | 4.730 | 0 | -0.05(-1.05%) |
Jul 19, 2013 | 4.700 | 4.830 | 4.670 | 4.780 | 0 | +0.05(+1.06%) |
Jul 18, 2013 | 4.730 | 4.850 | 4.700 | 4.730 | 0 | -0.01(-0.21%) |
Jul 17, 2013 | 4.760 | 4.840 | 4.660 | 4.740 | 57,051 | +0.01(+0.21%) |
Jul 16, 2013 | 4.710 | 4.780 | 4.580 | 4.730 | 0 | +0.04(+0.85%) |
Jul 15, 2013 | 4.760 | 4.780 | 4.635 | 4.690 | 0 | -0.01(-0.21%) |
Jul 12, 2013 | 4.810 | 4.890 | 4.680 | 4.700 | 0 | -0.11(-2.29%) |
Jul 11, 2013 | 4.730 | 4.810 | 4.645 | 4.810 | 0 | +0.13(+2.78%) |
Jul 10, 2013 | 4.550 | 4.700 | 4.510 | 4.680 | 0 | +0.14(+3.08%) |
Jul 09, 2013 | 4.720 | 4.710 | 4.500 | 4.540 | 0 | -0.17(-3.61%) |
Jul 08, 2013 | 4.500 | 4.720 | 4.450 | 4.710 | 0 | +0.30(+6.80%) |
Jul 05, 2013 | 4.420 | 4.480 | 4.313 | 4.410 | 0 | +0.07(+1.61%) |
Jul 03, 2013 | 4.060 | 4.380 | 4.060 | 4.340 | 0 | +0.23(+5.60%) |
Jul 02, 2013 | 4.130 | 4.190 | 4.080 | 4.110 | 0 | -0.04(-0.96%) |
Jul 01, 2013 | 4.140 | 4.180 | 4.050 | 4.150 | 0 | +0.09(+2.22%) |
Jun 28, 2013 | 4.000 | 4.180 | 3.955 | 4.060 | 756,995 | +0.06(+1.50%) |
Jun 27, 2013 | 3.980 | 4.070 | 3.931 | 4.000 | 0 | +0.01(+0.25%) |
Jun 26, 2013 | 4.040 | 4.040 | 3.960 | 3.990 | 0 | +0.03(+0.76%) |
Jun 25, 2013 | 4.220 | 4.220 | 3.860 | 3.960 | 0 | -0.18(-4.35%) |
Jun 24, 2013 | 4.160 | 4.205 | 4.030 | 4.140 | 0 | -0.06(-1.43%) |
Jun 21, 2013 | 4.300 | 4.330 | 4.170 | 4.200 | 299,044 | -0.07(-1.64%) |
Jun 20, 2013 | 4.410 | 4.530 | 4.240 | 4.270 | 0 | -0.26(-5.74%) |
Jun 19, 2013 | 4.650 | 4.685 | 4.460 | 4.530 | 0 | -0.13(-2.79%) |
Jun 18, 2013 | 4.470 | 4.680 | 4.385 | 4.660 | 0 | +0.22(+4.95%) |
Jun 17, 2013 | 4.450 | 4.500 | 4.370 | 4.440 | 0 | +0.07(+1.60%) |
Jun 14, 2013 | 4.420 | 4.460 | 4.360 | 4.370 | 0 | -0.07(-1.58%) |
Jun 13, 2013 | 4.280 | 4.470 | 4.260 | 4.440 | 108,101 | +0.15(+3.50%) |
Jun 12, 2013 | 4.380 | 4.450 | 4.250 | 4.290 | 157,565 | -0.03(-0.69%) |
Jun 11, 2013 | 4.370 | 4.400 | 4.210 | 4.320 | 114,157 | -0.06(-1.37%) |
Jun 10, 2013 | 4.440 | 4.550 | 4.300 | 4.380 | 0 | +0.05(+1.15%) |
Jun 07, 2013 | 4.340 | 4.360 | 4.250 | 4.330 | 0 | +0.02(+0.46%) |
Jun 06, 2013 | 4.320 | 4.430 | 4.220 | 4.310 | 186,651 | +0.01(+0.23%) |
Jun 05, 2013 | 4.340 | 4.500 | 4.290 | 4.300 | 0 | -0.07(-1.60%) |
Jun 04, 2013 | 4.420 | 4.480 | 4.310 | 4.370 | 0 | -0.06(-1.35%) |