Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.130 | 5.207 | 5.099 | 5.114 | 691,699 | -0.03(-0.60%) |
Aug 29, 2013 | 5.013 | 5.161 | 5.013 | 5.145 | 544,216 | +0.10(+2.00%) |
Aug 28, 2013 | 5.044 | 5.110 | 5.006 | 5.044 | 544,066 | -0.02(-0.31%) |
Aug 27, 2013 | 5.161 | 5.161 | 5.029 | 5.060 | 683,461 | -0.16(-2.98%) |
Aug 26, 2013 | 5.161 | 5.269 | 5.122 | 5.215 | 484,819 | +0.08(+1.51%) |
Aug 23, 2013 | 5.153 | 5.231 | 5.083 | 5.138 | 513,811 | -0.02(-0.30%) |
Aug 22, 2013 | 5.068 | 5.192 | 4.967 | 5.153 | 551,948 | +0.09(+1.68%) |
Aug 21, 2013 | 5.161 | 5.169 | 5.060 | 5.068 | 499,493 | -0.13(-2.54%) |
Aug 20, 2013 | 5.223 | 5.250 | 5.138 | 5.200 | 490,533 | -0.03(-0.59%) |
Aug 19, 2013 | 5.238 | 5.285 | 5.169 | 5.231 | 495,748 | -0.03(-0.59%) |
Aug 16, 2013 | 5.401 | 5.448 | 5.262 | 5.262 | 717,096 | -0.18(-3.28%) |
Aug 15, 2013 | 5.471 | 5.588 | 5.425 | 5.440 | 741,699 | -0.09(-1.68%) |
Aug 14, 2013 | 5.580 | 5.611 | 5.518 | 5.533 | 837,626 | -0.03(-0.56%) |
Aug 13, 2013 | 5.588 | 5.588 | 5.448 | 5.564 | 633,171 | -0.03(-0.55%) |
Aug 12, 2013 | 5.494 | 5.646 | 5.479 | 5.595 | 751,417 | +0.09(+1.69%) |
Aug 09, 2013 | 5.471 | 5.572 | 5.386 | 5.502 | 593,696 | +0.03(+0.57%) |
Aug 08, 2013 | 5.300 | 5.487 | 5.223 | 5.471 | 736,670 | +0.22(+4.14%) |
Aug 07, 2013 | 5.269 | 5.285 | 5.083 | 5.254 | 740,016 | -0.02(-0.29%) |
Aug 06, 2013 | 5.184 | 5.308 | 5.130 | 5.269 | 1,020,942 | +0.07(+1.34%) |
Aug 05, 2013 | 5.277 | 5.347 | 5.184 | 5.200 | 816,500 | -0.09(-1.62%) |
Aug 02, 2013 | 5.262 | 5.308 | 5.138 | 5.285 | 1,106,866 | +0.02(+0.44%) |
Aug 01, 2013 | 5.153 | 5.316 | 5.107 | 5.262 | 1,961,793 | +0.13(+2.57%) |
Jul 31, 2013 | 5.293 | 5.471 | 5.091 | 5.130 | 2,109,959 | -0.51(-9.08%) |
Jul 30, 2013 | 5.518 | 5.774 | 5.518 | 5.642 | 1,428,892 | +0.14(+2.54%) |
Jul 29, 2013 | 5.533 | 5.564 | 5.394 | 5.502 | 880,828 | -0.06(-1.12%) |
Jul 26, 2013 | 5.665 | 5.665 | 5.510 | 5.564 | 418,382 | -0.16(-2.85%) |
Jul 25, 2013 | 5.533 | 5.751 | 5.514 | 5.727 | 573,730 | +0.17(+3.07%) |
Jul 24, 2013 | 5.518 | 5.591 | 5.494 | 5.557 | 356,830 | +0.05(+0.99%) |
Jul 23, 2013 | 5.401 | 5.510 | 5.366 | 5.502 | 305,116 | +0.12(+2.16%) |
Jul 22, 2013 | 5.410 | 5.463 | 5.363 | 5.386 | 429,229 | -0.08(-1.42%) |
Jul 19, 2013 | 5.448 | 5.549 | 5.429 | 5.463 | 351,124 | -0.01(-0.14%) |
Jul 18, 2013 | 5.417 | 5.522 | 5.409 | 5.471 | 677,384 | +0.07(+1.29%) |
Jul 17, 2013 | 5.332 | 5.456 | 5.308 | 5.401 | 545,884 | +0.09(+1.61%) |
Jul 16, 2013 | 5.285 | 5.332 | 5.176 | 5.316 | 684,791 | +0.02(+0.44%) |
Jul 15, 2013 | 5.285 | 5.370 | 5.223 | 5.293 | 620,138 | +0.02(+0.44%) |
Jul 12, 2013 | 5.223 | 5.300 | 5.200 | 5.269 | 668,353 | +0.03(+0.59%) |
Jul 11, 2013 | 5.308 | 5.339 | 5.176 | 5.238 | 798,267 | -0.01(-0.15%) |
Jul 10, 2013 | 5.192 | 5.269 | 5.161 | 5.246 | 921,705 | +0.05(+1.05%) |
Jul 09, 2013 | 5.122 | 5.254 | 5.099 | 5.192 | 1,008,138 | +0.09(+1.83%) |
Jul 08, 2013 | 5.099 | 5.176 | 5.025 | 5.099 | 772,800 | +0.03(+0.61%) |
Jul 05, 2013 | 5.021 | 5.075 | 4.839 | 5.068 | 1,269,998 | +0.13(+2.67%) |
Jul 03, 2013 | 4.804 | 4.990 | 4.718 | 4.936 | 1,233,766 | -0.04(-0.78%) |
Jul 02, 2013 | 5.091 | 5.091 | 4.959 | 4.975 | 1,383,037 | -0.10(-1.99%) |
Jul 01, 2013 | 4.951 | 5.207 | 4.951 | 5.075 | 791,620 | +0.14(+2.83%) |
Jun 28, 2013 | 5.044 | 5.114 | 4.920 | 4.936 | 3,462,492 | -0.11(-2.15%) |
Jun 27, 2013 | 4.967 | 5.052 | 4.909 | 5.044 | 1,214,390 | +0.11(+2.20%) |
Jun 26, 2013 | 5.068 | 5.285 | 4.920 | 4.936 | 1,588,808 | -0.09(-1.85%) |
Jun 25, 2013 | 4.951 | 5.044 | 4.905 | 5.029 | 1,023,376 | +0.12(+2.53%) |
Jun 24, 2013 | 4.928 | 4.982 | 4.858 | 4.905 | 747,143 | -0.10(-2.02%) |
Jun 21, 2013 | 5.068 | 5.099 | 4.916 | 5.006 | 1,386,413 | -0.05(-1.07%) |
Jun 20, 2013 | 5.075 | 5.110 | 4.982 | 5.060 | 1,008,991 | -0.10(-1.95%) |
Jun 19, 2013 | 5.231 | 5.250 | 5.110 | 5.161 | 655,816 | -0.08(-1.48%) |
Jun 18, 2013 | 5.246 | 5.246 | 5.122 | 5.238 | 744,170 | +0.01(+0.15%) |
Jun 17, 2013 | 5.324 | 5.370 | 5.149 | 5.231 | 655,787 | -0.05(-0.88%) |
Jun 14, 2013 | 5.510 | 5.510 | 5.238 | 5.277 | 1,017,138 | -0.26(-4.63%) |
Jun 13, 2013 | 5.533 | 5.564 | 5.448 | 5.533 | 940,817 | -0.02(-0.28%) |
Jun 12, 2013 | 5.401 | 5.689 | 5.394 | 5.549 | 735,881 | +0.19(+3.47%) |
Jun 11, 2013 | 5.347 | 5.494 | 5.332 | 5.363 | 430,640 | -0.08(-1.43%) |
Jun 10, 2013 | 5.432 | 5.483 | 5.378 | 5.440 | 565,791 | +0.05(+0.86%) |
Jun 07, 2013 | 5.223 | 5.448 | 5.153 | 5.394 | 846,572 | +0.18(+3.42%) |
Jun 06, 2013 | 5.153 | 5.262 | 5.068 | 5.215 | 855,649 | +0.05(+0.90%) |
Jun 05, 2013 | 5.262 | 5.308 | 5.099 | 5.169 | 932,574 | -0.12(-2.20%) |
Jun 04, 2013 | 5.510 | 5.541 | 5.242 | 5.285 | 824,912 | -0.23(-4.22%) |