Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.935 | 4.956 | 4.890 | 4.891 | 39,568 | -0.12(-2.42%) |
Aug 29, 2013 | 5.012 | 5.025 | 5.012 | 5.012 | 7,659 | +0.03(+0.62%) |
Aug 28, 2013 | 4.978 | 4.981 | 4.858 | 4.981 | 59,910 | +0.10(+2.02%) |
Aug 27, 2013 | 4.960 | 5.013 | 4.785 | 4.883 | 620,883 | -0.27(-5.30%) |
Aug 26, 2013 | 5.191 | 5.243 | 5.156 | 5.156 | 59,648 | +0.06(+1.11%) |
Aug 23, 2013 | 5.108 | 5.135 | 5.058 | 5.099 | 102,674 | -0.02(-0.34%) |
Aug 22, 2013 | 5.142 | 5.142 | 5.078 | 5.117 | 25,200 | -0.01(-0.11%) |
Aug 21, 2013 | 5.099 | 5.122 | 4.854 | 5.122 | 40,060 | -0.04(-0.78%) |
Aug 20, 2013 | 5.103 | 5.189 | 5.103 | 5.162 | 26,842 | +0.16(+3.21%) |
Aug 19, 2013 | 5.044 | 5.093 | 4.994 | 5.002 | 59,910 | -0.03(-0.52%) |
Aug 16, 2013 | 5.119 | 5.191 | 5.028 | 5.028 | 66,629 | -0.07(-1.41%) |
Aug 15, 2013 | 5.291 | 5.300 | 4.932 | 5.099 | 278,981 | -0.35(-6.48%) |
Aug 14, 2013 | 5.607 | 5.607 | 5.420 | 5.453 | 89,105 | -0.21(-3.70%) |
Aug 13, 2013 | 5.666 | 5.666 | 5.490 | 5.662 | 77,386 | +0.01(+0.25%) |
Aug 12, 2013 | 5.564 | 5.666 | 5.564 | 5.649 | 25,222 | +0.02(+0.31%) |
Aug 09, 2013 | 5.662 | 5.680 | 5.535 | 5.631 | 70,317 | -0.04(-0.74%) |
Aug 08, 2013 | 5.705 | 5.705 | 5.575 | 5.673 | 48,749 | +0.08(+1.36%) |
Aug 07, 2013 | 5.666 | 5.693 | 5.503 | 5.597 | 183,452 | -0.14(-2.42%) |
Aug 06, 2013 | 5.949 | 5.949 | 5.507 | 5.736 | 107,576 | -0.21(-3.55%) |
Aug 05, 2013 | 5.879 | 5.947 | 5.801 | 5.947 | 74,923 | +0.01(+0.19%) |
Aug 02, 2013 | 5.867 | 5.953 | 5.775 | 5.936 | 143,446 | +0.10(+1.63%) |
Aug 01, 2013 | 5.813 | 5.891 | 5.796 | 5.840 | 68,533 | +0.14(+2.42%) |
Jul 31, 2013 | 5.581 | 5.798 | 5.581 | 5.703 | 65,075 | +0.10(+1.70%) |
Jul 30, 2013 | 5.629 | 5.718 | 5.607 | 5.607 | 88,591 | -0.02(-0.37%) |
Jul 29, 2013 | 5.675 | 5.675 | 5.629 | 5.629 | 23,121 | -0.04(-0.77%) |
Jul 26, 2013 | 5.644 | 5.682 | 5.431 | 5.672 | 41,767 | +0.05(+0.85%) |
Jul 25, 2013 | 5.624 | 5.624 | 5.543 | 5.624 | 109,119 | +0.05(+0.89%) |
Jul 24, 2013 | 5.702 | 5.706 | 5.555 | 5.575 | 93,799 | -0.13(-2.29%) |
Jul 23, 2013 | 5.684 | 5.753 | 5.669 | 5.705 | 50,828 | -0.03(-0.51%) |
Jul 22, 2013 | 5.746 | 5.746 | 5.626 | 5.735 | 137,220 | +0.06(+1.05%) |
Jul 19, 2013 | 5.776 | 5.776 | 5.637 | 5.675 | 48,519 | -0.02(-0.29%) |
Jul 18, 2013 | 5.712 | 5.757 | 5.674 | 5.692 | 52,710 | +0.03(+0.45%) |
Jul 17, 2013 | 5.721 | 5.731 | 5.663 | 5.666 | 98,012 | +0.04(+0.63%) |
Jul 16, 2013 | 5.666 | 5.719 | 5.616 | 5.630 | 61,913 | -0.06(-1.00%) |
Jul 15, 2013 | 5.801 | 5.801 | 5.678 | 5.687 | 157,890 | -0.04(-0.70%) |
Jul 12, 2013 | 5.712 | 5.727 | 5.657 | 5.727 | 105,639 | +0.07(+1.18%) |
Jul 11, 2013 | 5.636 | 5.670 | 5.565 | 5.660 | 202,514 | +0.19(+3.44%) |
Jul 10, 2013 | 5.437 | 5.473 | 5.346 | 5.472 | 98,220 | +0.04(+0.69%) |
Jul 09, 2013 | 5.364 | 5.469 | 5.363 | 5.435 | 169,019 | +0.07(+1.33%) |
Jul 08, 2013 | 5.208 | 5.370 | 5.208 | 5.363 | 275,830 | +0.27(+5.37%) |
Jul 05, 2013 | 5.127 | 5.161 | 4.978 | 5.090 | 87,847 | +0.07(+1.44%) |
Jul 03, 2013 | 4.960 | 5.037 | 4.955 | 5.018 | 19,149 | +0.01(+0.27%) |
Jul 02, 2013 | 4.936 | 5.114 | 4.914 | 5.004 | 351,126 | +0.07(+1.38%) |
Jul 01, 2013 | 4.951 | 5.000 | 4.881 | 4.936 | 28,297 | +0.10(+1.97%) |
Jun 28, 2013 | 4.859 | 4.895 | 4.796 | 4.841 | 56,299 | +0.11(+2.23%) |
Jun 26, 2013 | 4.713 | 4.735 | 4.684 | 4.735 | 35,968 | +0.13(+2.87%) |
Jun 25, 2013 | 4.510 | 4.603 | 4.510 | 4.603 | 49,022 | +0.13(+2.91%) |
Jun 24, 2013 | 4.447 | 4.514 | 4.295 | 4.472 | 198,980 | -0.10(-2.26%) |
Jun 21, 2013 | 4.657 | 4.657 | 4.445 | 4.576 | 92,432 | +0.05(+1.05%) |
Jun 20, 2013 | 4.753 | 4.753 | 4.505 | 4.528 | 172,006 | -0.35(-7.12%) |
Jun 19, 2013 | 5.049 | 5.076 | 4.843 | 4.875 | 159,192 | -0.18(-3.47%) |
Jun 18, 2013 | 4.911 | 5.052 | 4.911 | 5.051 | 42,435 | +0.16(+3.27%) |
Jun 17, 2013 | 4.981 | 4.990 | 4.891 | 4.891 | 20,572 | +0.04(+0.81%) |
Jun 14, 2013 | 4.960 | 4.960 | 4.812 | 4.852 | 89,991 | -0.04(-0.78%) |
Jun 13, 2013 | 4.707 | 4.892 | 4.694 | 4.890 | 25,178 | +0.19(+4.05%) |
Jun 12, 2013 | 4.787 | 4.787 | 4.700 | 4.700 | 25,288 | -0.16(-3.37%) |
Jun 11, 2013 | 4.861 | 4.897 | 4.843 | 4.864 | 23,526 | -0.07(-1.44%) |
Jun 10, 2013 | 5.072 | 5.072 | 4.935 | 4.935 | 170,091 | -0.01(-0.14%) |
Jun 07, 2013 | 4.969 | 4.969 | 4.942 | 4.942 | 7,659 | +0.20(+4.14%) |
Jun 06, 2013 | 4.620 | 4.757 | 4.597 | 4.745 | 155,844 | +0.10(+2.09%) |
Jun 05, 2013 | 4.784 | 4.803 | 4.604 | 4.648 | 182,774 | -0.15(-3.04%) |
Jun 04, 2013 | 4.910 | 4.941 | 4.684 | 4.794 | 92,935 | -0.08(-1.63%) |