Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.700 | 5.740 | 5.413 | 5.560 | 0 | -0.17(-2.97%) |
Aug 29, 2013 | 5.400 | 5.790 | 5.380 | 5.730 | 366,638 | +0.30(+5.52%) |
Aug 28, 2013 | 5.680 | 6.000 | 5.420 | 5.430 | 837,840 | -0.26(-4.57%) |
Aug 27, 2013 | 5.190 | 5.850 | 5.050 | 5.690 | 1,646,373 | +0.48(+9.21%) |
Aug 26, 2013 | 4.820 | 5.450 | 4.820 | 5.210 | 0 | +0.42(+8.77%) |
Aug 23, 2013 | 4.620 | 4.820 | 4.550 | 4.790 | 0 | +0.18(+3.90%) |
Aug 22, 2013 | 4.480 | 4.660 | 4.480 | 4.610 | 293,459 | +0.14(+3.13%) |
Aug 21, 2013 | 4.450 | 4.565 | 4.430 | 4.470 | 556,013 | -0.02(-0.45%) |
Aug 20, 2013 | 4.410 | 4.640 | 4.400 | 4.490 | 879,462 | +0.10(+2.28%) |
Aug 19, 2013 | 4.570 | 4.580 | 4.360 | 4.390 | 622,467 | -0.17(-3.73%) |
Aug 16, 2013 | 4.540 | 4.720 | 4.510 | 4.560 | 0 | -0.04(-0.87%) |
Aug 15, 2013 | 4.630 | 4.660 | 4.410 | 4.600 | 413,999 | -0.18(-3.77%) |
Aug 14, 2013 | 4.630 | 4.820 | 4.610 | 4.780 | 408,887 | +0.13(+2.80%) |
Aug 13, 2013 | 4.680 | 4.700 | 4.590 | 4.650 | 512,555 | -0.03(-0.64%) |
Aug 12, 2013 | 5.030 | 5.060 | 4.560 | 4.680 | 699,983 | -0.46(-8.95%) |
Aug 09, 2013 | 5.210 | 5.450 | 5.000 | 5.140 | 221,238 | -0.13(-2.47%) |
Aug 08, 2013 | 5.780 | 5.780 | 5.140 | 5.270 | 691,212 | -0.46(-8.03%) |
Aug 07, 2013 | 5.620 | 5.790 | 5.511 | 5.730 | 209,749 | +0.07(+1.24%) |
Aug 06, 2013 | 5.730 | 5.840 | 5.610 | 5.660 | 256,829 | -0.11(-1.91%) |
Aug 05, 2013 | 5.750 | 5.840 | 5.601 | 5.770 | 322,271 | -0.01(-0.17%) |
Aug 02, 2013 | 5.810 | 5.890 | 5.680 | 5.780 | 271,423 | -0.06(-1.03%) |
Aug 01, 2013 | 6.110 | 6.110 | 5.560 | 5.840 | 499,194 | -0.15(-2.50%) |
Jul 31, 2013 | 6.100 | 6.110 | 5.940 | 5.990 | 0 | -0.09(-1.48%) |
Jul 30, 2013 | 6.180 | 6.180 | 5.870 | 6.080 | 0 | -0.04(-0.65%) |
Jul 29, 2013 | 5.910 | 6.240 | 5.810 | 6.120 | 0 | +0.21(+3.55%) |
Jul 26, 2013 | 5.950 | 6.030 | 5.848 | 5.910 | 0 | -0.13(-2.15%) |
Jul 25, 2013 | 5.880 | 6.065 | 5.740 | 6.040 | 0 | +0.13(+2.20%) |
Jul 24, 2013 | 6.030 | 6.110 | 5.810 | 5.910 | 0 | -0.11(-1.83%) |
Jul 23, 2013 | 6.290 | 6.290 | 5.960 | 6.020 | 0 | -0.25(-3.99%) |
Jul 22, 2013 | 6.120 | 6.295 | 6.110 | 6.270 | 0 | +0.11(+1.79%) |
Jul 19, 2013 | 6.240 | 6.470 | 6.100 | 6.160 | 0 | -0.09(-1.44%) |
Jul 18, 2013 | 6.090 | 6.470 | 5.910 | 6.250 | 0 | +0.17(+2.80%) |
Jul 17, 2013 | 6.150 | 6.150 | 5.980 | 6.080 | 341,232 | -0.01(-0.16%) |
Jul 16, 2013 | 6.250 | 6.250 | 5.890 | 6.090 | 0 | -0.14(-2.25%) |
Jul 15, 2013 | 5.840 | 6.240 | 5.771 | 6.230 | 0 | +0.44(+7.60%) |
Jul 12, 2013 | 5.700 | 5.880 | 5.310 | 5.790 | 0 | +0.09(+1.58%) |
Jul 11, 2013 | 5.150 | 5.720 | 5.060 | 5.700 | 0 | +0.60(+11.76%) |
Jul 10, 2013 | 4.960 | 5.110 | 4.960 | 5.100 | 0 | +0.13(+2.62%) |
Jul 09, 2013 | 5.050 | 5.030 | 4.900 | 4.970 | 0 | -0.05(-1.00%) |
Jul 08, 2013 | 4.990 | 5.190 | 4.840 | 5.020 | 0 | +0.41(+8.89%) |
Jul 05, 2013 | 4.690 | 4.690 | 4.440 | 4.610 | 0 | +0.04(+0.88%) |
Jul 03, 2013 | 4.450 | 4.630 | 4.450 | 4.570 | 0 | +0.07(+1.56%) |
Jul 02, 2013 | 4.650 | 4.680 | 4.450 | 4.500 | 0 | -0.14(-3.02%) |
Jul 01, 2013 | 4.510 | 4.745 | 4.500 | 4.640 | 0 | +0.18(+4.04%) |
Jun 28, 2013 | 4.580 | 4.590 | 4.450 | 4.460 | 936,173 | -0.11(-2.41%) |
Jun 27, 2013 | 4.440 | 4.635 | 4.400 | 4.570 | 0 | +0.17(+3.86%) |
Jun 26, 2013 | 4.380 | 4.480 | 4.330 | 4.400 | 0 | +0.07(+1.62%) |
Jun 25, 2013 | 4.360 | 4.370 | 4.190 | 4.330 | 0 | +0.06(+1.41%) |
Jun 24, 2013 | 4.130 | 4.370 | 4.130 | 4.270 | 0 | +0.06(+1.43%) |
Jun 21, 2013 | 4.240 | 4.400 | 4.200 | 4.210 | 700,193 | -0.07(-1.64%) |
Jun 20, 2013 | 4.400 | 4.400 | 4.100 | 4.280 | 0 | -0.52(-10.83%) |
Jun 19, 2013 | 4.820 | 5.030 | 4.660 | 4.800 | 422,110 | -0.01(-0.21%) |
Jun 18, 2013 | 4.760 | 4.830 | 4.630 | 4.810 | 0 | +0.05(+1.05%) |
Jun 17, 2013 | 4.710 | 4.860 | 4.668 | 4.760 | 0 | -0.01(-0.21%) |
Jun 14, 2013 | 4.980 | 4.980 | 4.700 | 4.770 | 0 | -0.23(-4.60%) |
Jun 13, 2013 | 4.780 | 5.050 | 4.650 | 5.000 | 512,970 | +0.24(+5.04%) |
Jun 12, 2013 | 4.850 | 4.850 | 4.560 | 4.760 | 567,694 | -0.06(-1.24%) |
Jun 11, 2013 | 3.850 | 4.860 | 3.810 | 4.820 | 0 | +1.14(+30.98%) |
Jun 10, 2013 | 3.960 | 3.970 | 3.570 | 3.680 | 0 | -0.27(-6.84%) |
Jun 07, 2013 | 3.930 | 4.005 | 3.826 | 3.950 | 0 | +0.05(+1.28%) |
Jun 06, 2013 | 3.640 | 3.920 | 3.560 | 3.900 | 271,262 | +0.25(+6.85%) |
Jun 05, 2013 | 3.860 | 3.900 | 3.540 | 3.650 | 0 | -0.23(-5.93%) |
Jun 04, 2013 | 4.080 | 4.080 | 3.820 | 3.880 | 0 | -0.21(-5.13%) |