Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.980 | 5.014 | 4.946 | 4.956 | 996,855 | -0.04(-0.75%) |
Aug 29, 2013 | 4.994 | 5.004 | 4.977 | 4.994 | 821,916 | +0.01(+0.14%) |
Aug 28, 2013 | 4.960 | 5.025 | 4.943 | 4.987 | 845,576 | +0.02(+0.41%) |
Aug 27, 2013 | 5.004 | 5.025 | 4.946 | 4.966 | 891,582 | -0.08(-1.63%) |
Aug 26, 2013 | 5.045 | 5.076 | 5.021 | 5.049 | 781,620 | +0.00(+0.07%) |
Aug 23, 2013 | 5.083 | 5.083 | 5.014 | 5.045 | 887,925 | -0.03(-0.54%) |
Aug 22, 2013 | 5.055 | 5.086 | 5.042 | 5.072 | 681,378 | +0.02(+0.47%) |
Aug 21, 2013 | 5.066 | 5.110 | 5.025 | 5.049 | 1,344,519 | -0.02(-0.47%) |
Aug 20, 2013 | 4.898 | 5.076 | 4.869 | 5.072 | 1,597,885 | +0.21(+4.22%) |
Aug 19, 2013 | 4.970 | 5.004 | 4.860 | 4.867 | 1,539,538 | -0.12(-2.47%) |
Aug 16, 2013 | 4.966 | 5.035 | 4.960 | 4.990 | 824,483 | +0.01(+0.14%) |
Aug 15, 2013 | 5.035 | 5.055 | 4.977 | 4.984 | 1,068,955 | -0.08(-1.62%) |
Aug 14, 2013 | 5.066 | 5.114 | 5.029 | 5.066 | 1,198,459 | +0.01(+0.14%) |
Aug 13, 2013 | 5.069 | 5.079 | 4.997 | 5.059 | 1,016,069 | -0.00(-0.07%) |
Aug 12, 2013 | 4.973 | 5.079 | 4.951 | 5.062 | 1,396,635 | +0.09(+1.72%) |
Aug 09, 2013 | 4.994 | 5.027 | 4.949 | 4.977 | 1,177,865 | -0.09(-1.69%) |
Aug 08, 2013 | 5.090 | 5.114 | 5.018 | 5.062 | 1,906,392 | +0.04(+0.89%) |
Aug 07, 2013 | 5.008 | 5.066 | 5.008 | 5.018 | 1,520,786 | +0.01(+0.27%) |
Aug 06, 2013 | 4.963 | 5.042 | 4.888 | 5.004 | 2,202,694 | +0.04(+0.83%) |
Aug 05, 2013 | 4.973 | 5.035 | 4.901 | 4.963 | 841,972 | -0.00(-0.07%) |
Aug 02, 2013 | 4.792 | 5.001 | 4.792 | 4.966 | 1,691,352 | +0.16(+3.42%) |
Aug 01, 2013 | 4.806 | 4.840 | 4.758 | 4.802 | 1,501,628 | +0.03(+0.72%) |
Jul 31, 2013 | 4.754 | 4.840 | 4.737 | 4.768 | 1,323,697 | +0.02(+0.50%) |
Jul 30, 2013 | 4.737 | 4.768 | 4.717 | 4.744 | 1,576,577 | +0.03(+0.65%) |
Jul 29, 2013 | 4.748 | 4.761 | 4.655 | 4.713 | 2,427,081 | -0.05(-1.01%) |
Jul 26, 2013 | 4.710 | 4.785 | 4.707 | 4.761 | 801,319 | +0.01(+0.22%) |
Jul 25, 2013 | 4.751 | 4.789 | 4.665 | 4.751 | 1,719,597 | -0.02(-0.36%) |
Jul 24, 2013 | 4.833 | 4.840 | 4.748 | 4.768 | 1,150,377 | -0.04(-0.85%) |
Jul 23, 2013 | 4.823 | 4.847 | 4.802 | 4.809 | 1,325,565 | -0.01(-0.28%) |
Jul 22, 2013 | 4.833 | 4.833 | 4.809 | 4.823 | 822,620 | +0.00(+0.00%) |
Jul 19, 2013 | 4.809 | 4.823 | 4.758 | 4.823 | 760,739 | +0.01(+0.28%) |
Jul 18, 2013 | 4.819 | 4.823 | 4.789 | 4.809 | 985,892 | +0.02(+0.36%) |
Jul 17, 2013 | 4.826 | 4.833 | 4.772 | 4.792 | 961,167 | -0.00(-0.07%) |
Jul 16, 2013 | 4.830 | 4.847 | 4.789 | 4.795 | 925,014 | -0.02(-0.50%) |
Jul 15, 2013 | 4.833 | 4.850 | 4.813 | 4.819 | 1,014,888 | +0.01(+0.14%) |
Jul 12, 2013 | 4.854 | 4.854 | 4.789 | 4.813 | 892,872 | -0.03(-0.71%) |
Jul 11, 2013 | 4.816 | 4.857 | 4.758 | 4.847 | 1,413,104 | +0.06(+1.36%) |
Jul 10, 2013 | 4.693 | 4.785 | 4.652 | 4.782 | 1,456,762 | +0.09(+1.90%) |
Jul 09, 2013 | 4.717 | 4.717 | 4.669 | 4.693 | 1,279,726 | +0.01(+0.15%) |
Jul 08, 2013 | 4.710 | 4.713 | 4.666 | 4.686 | 1,525,373 | -0.02(-0.51%) |
Jul 05, 2013 | 4.741 | 4.765 | 4.693 | 4.710 | 1,295,888 | +0.02(+0.36%) |
Jul 03, 2013 | 4.720 | 4.730 | 4.652 | 4.693 | 553,102 | -0.04(-0.94%) |
Jul 02, 2013 | 4.700 | 4.819 | 4.696 | 4.737 | 2,123,137 | -0.03(-0.72%) |
Jul 01, 2013 | 4.799 | 4.799 | 4.710 | 4.772 | 2,410,898 | +0.00(+0.07%) |
Jun 28, 2013 | 4.836 | 4.836 | 4.765 | 4.768 | 3,098,118 | -0.06(-1.34%) |
Jun 27, 2013 | 4.686 | 4.874 | 4.659 | 4.833 | 5,835,411 | +0.19(+4.05%) |
Jun 26, 2013 | 4.642 | 4.672 | 4.618 | 4.645 | 1,347,127 | +0.04(+0.89%) |
Jun 25, 2013 | 4.590 | 4.618 | 4.546 | 4.604 | 1,113,662 | +0.06(+1.36%) |
Jun 24, 2013 | 4.679 | 4.679 | 4.436 | 4.542 | 2,424,069 | -0.18(-3.91%) |
Jun 21, 2013 | 4.553 | 4.737 | 4.498 | 4.727 | 7,395,573 | +0.21(+4.62%) |
Jun 20, 2013 | 4.549 | 4.549 | 4.474 | 4.518 | 1,496,345 | -0.06(-1.34%) |
Jun 19, 2013 | 4.635 | 4.635 | 4.570 | 4.580 | 855,166 | -0.03(-0.74%) |
Jun 18, 2013 | 4.600 | 4.631 | 4.570 | 4.614 | 1,269,376 | +0.02(+0.45%) |
Jun 17, 2013 | 4.611 | 4.652 | 4.556 | 4.594 | 999,542 | +0.01(+0.30%) |
Jun 14, 2013 | 4.587 | 4.607 | 4.532 | 4.580 | 880,487 | +0.00(+0.07%) |
Jun 13, 2013 | 4.505 | 4.577 | 4.481 | 4.577 | 1,043,402 | +0.09(+2.06%) |
Jun 12, 2013 | 4.600 | 4.600 | 4.471 | 4.484 | 1,556,621 | -0.07(-1.58%) |
Jun 11, 2013 | 4.597 | 4.604 | 4.539 | 4.556 | 1,285,488 | -0.07(-1.48%) |
Jun 10, 2013 | 4.624 | 4.631 | 4.563 | 4.624 | 1,526,794 | +0.00(+0.07%) |
Jun 07, 2013 | 4.638 | 4.645 | 4.607 | 4.621 | 1,218,895 | +0.02(+0.37%) |
Jun 06, 2013 | 4.614 | 4.664 | 4.532 | 4.604 | 1,234,825 | -0.01(-0.15%) |
Jun 05, 2013 | 4.772 | 4.772 | 4.600 | 4.611 | 2,124,242 | -0.01(-0.30%) |
Jun 04, 2013 | 4.665 | 4.720 | 4.556 | 4.624 | 2,345,123 | -0.01(-0.29%) |