Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.458 | 5.568 | 5.390 | 5.458 | 169,420 | -0.03(-0.62%) |
Aug 29, 2013 | 5.534 | 5.602 | 5.420 | 5.492 | 354,108 | -0.07(-1.22%) |
Aug 28, 2013 | 5.795 | 5.837 | 5.551 | 5.560 | 465,484 | -0.18(-3.22%) |
Aug 27, 2013 | 5.744 | 5.778 | 5.543 | 5.744 | 1,035,770 | +0.20(+3.64%) |
Aug 26, 2013 | 5.199 | 5.568 | 5.199 | 5.543 | 533,453 | +0.29(+5.60%) |
Aug 23, 2013 | 5.249 | 5.266 | 5.123 | 5.249 | 476,497 | +0.02(+0.32%) |
Aug 22, 2013 | 4.896 | 5.249 | 4.737 | 5.232 | 911,292 | +0.39(+7.97%) |
Aug 21, 2013 | 4.863 | 4.947 | 4.804 | 4.846 | 385,867 | +0.08(+1.76%) |
Aug 20, 2013 | 4.552 | 4.770 | 4.534 | 4.762 | 200,512 | +0.27(+5.98%) |
Aug 19, 2013 | 4.703 | 4.703 | 4.434 | 4.493 | 206,100 | -0.23(-4.80%) |
Aug 16, 2013 | 4.762 | 4.851 | 4.644 | 4.720 | 304,090 | -0.05(-1.06%) |
Aug 15, 2013 | 4.560 | 4.787 | 4.485 | 4.770 | 504,710 | +0.21(+4.60%) |
Aug 14, 2013 | 4.292 | 4.602 | 4.292 | 4.560 | 421,927 | +0.24(+5.64%) |
Aug 13, 2013 | 4.191 | 4.426 | 4.191 | 4.317 | 331,869 | +0.14(+3.42%) |
Aug 12, 2013 | 4.191 | 4.241 | 4.157 | 4.174 | 111,702 | -0.03(-0.60%) |
Aug 09, 2013 | 4.191 | 4.241 | 4.124 | 4.199 | 78,789 | -0.02(-0.40%) |
Aug 08, 2013 | 4.082 | 4.224 | 4.082 | 4.216 | 547,448 | +0.13(+3.29%) |
Aug 07, 2013 | 4.098 | 4.124 | 4.073 | 4.082 | 126,368 | -0.06(-1.42%) |
Aug 06, 2013 | 4.149 | 4.191 | 4.014 | 4.140 | 122,841 | +0.03(+0.61%) |
Aug 05, 2013 | 4.073 | 4.124 | 4.056 | 4.115 | 76,926 | +0.04(+1.03%) |
Aug 02, 2013 | 4.098 | 4.132 | 4.056 | 4.073 | 70,169 | -0.04(-1.02%) |
Aug 01, 2013 | 4.140 | 4.233 | 4.107 | 4.115 | 108,044 | +0.00(+0.00%) |
Jul 31, 2013 | 4.174 | 4.182 | 4.056 | 4.115 | 306,225 | -0.07(-1.61%) |
Jul 30, 2013 | 4.241 | 4.241 | 4.157 | 4.182 | 177,931 | -0.01(-0.20%) |
Jul 29, 2013 | 4.300 | 4.325 | 4.157 | 4.191 | 472,974 | -0.13(-3.11%) |
Jul 26, 2013 | 4.325 | 4.342 | 4.258 | 4.325 | 153,602 | +0.00(+0.00%) |
Jul 25, 2013 | 4.258 | 4.342 | 4.241 | 4.325 | 169,324 | +0.07(+1.58%) |
Jul 24, 2013 | 4.283 | 4.300 | 4.224 | 4.258 | 170,306 | -0.03(-0.78%) |
Jul 23, 2013 | 4.342 | 4.375 | 4.258 | 4.292 | 810,847 | -0.03(-0.58%) |
Jul 22, 2013 | 4.384 | 4.384 | 4.300 | 4.317 | 112,118 | -0.06(-1.34%) |
Jul 19, 2013 | 4.392 | 4.485 | 4.342 | 4.375 | 778,334 | -0.03(-0.57%) |
Jul 18, 2013 | 4.300 | 4.409 | 4.283 | 4.401 | 306,761 | +0.10(+2.34%) |
Jul 17, 2013 | 4.275 | 4.317 | 4.258 | 4.300 | 73,349 | +0.01(+0.20%) |
Jul 16, 2013 | 4.258 | 4.325 | 4.258 | 4.292 | 91,123 | +0.03(+0.59%) |
Jul 15, 2013 | 4.275 | 4.350 | 4.255 | 4.266 | 80,205 | -0.02(-0.39%) |
Jul 12, 2013 | 4.250 | 4.334 | 4.233 | 4.283 | 51,025 | +0.02(+0.39%) |
Jul 11, 2013 | 4.241 | 4.292 | 4.182 | 4.266 | 86,991 | +0.07(+1.60%) |
Jul 10, 2013 | 4.224 | 4.250 | 4.157 | 4.199 | 148,067 | -0.03(-0.60%) |
Jul 09, 2013 | 4.266 | 4.258 | 4.216 | 4.224 | 125,726 | -0.03(-0.59%) |
Jul 08, 2013 | 4.300 | 4.317 | 4.224 | 4.250 | 175,694 | +0.03(+0.60%) |
Jul 05, 2013 | 4.300 | 4.300 | 4.166 | 4.224 | 125,319 | -0.06(-1.37%) |
Jul 03, 2013 | 4.367 | 4.367 | 4.266 | 4.283 | 132,308 | -0.08(-1.92%) |
Jul 02, 2013 | 4.468 | 4.493 | 4.325 | 4.367 | 202,549 | -0.13(-2.80%) |
Jul 01, 2013 | 4.493 | 4.569 | 4.451 | 4.493 | 199,698 | +0.03(+0.56%) |
Jun 28, 2013 | 4.350 | 4.510 | 4.326 | 4.468 | 382,430 | +0.12(+2.70%) |
Jun 26, 2013 | 4.350 | 4.443 | 4.292 | 4.350 | 150,361 | +0.03(+0.78%) |
Jun 25, 2013 | 4.250 | 4.367 | 4.224 | 4.317 | 257,378 | +0.11(+2.59%) |
Jun 24, 2013 | 4.283 | 4.409 | 4.132 | 4.208 | 280,701 | -0.15(-3.47%) |
Jun 21, 2013 | 4.199 | 4.359 | 4.098 | 4.359 | 271,202 | +0.16(+3.80%) |
Jun 20, 2013 | 4.250 | 4.292 | 4.157 | 4.199 | 234,374 | -0.29(-6.54%) |
Jun 19, 2013 | 4.535 | 4.560 | 4.459 | 4.493 | 224,250 | -0.03(-0.74%) |
Jun 18, 2013 | 4.485 | 4.560 | 4.443 | 4.527 | 342,302 | +0.06(+1.32%) |
Jun 17, 2013 | 4.417 | 4.485 | 4.334 | 4.468 | 114,522 | +0.09(+2.11%) |
Jun 14, 2013 | 4.417 | 4.451 | 4.351 | 4.375 | 33,291 | -0.04(-0.95%) |
Jun 13, 2013 | 4.325 | 4.443 | 4.325 | 4.417 | 115,112 | +0.10(+2.33%) |
Jun 12, 2013 | 4.350 | 4.350 | 4.267 | 4.317 | 64,063 | +0.03(+0.59%) |
Jun 11, 2013 | 4.283 | 4.300 | 4.258 | 4.292 | 214,059 | +0.01(+0.20%) |
Jun 10, 2013 | 4.426 | 4.426 | 4.241 | 4.283 | 132,348 | -0.04(-0.97%) |
Jun 07, 2013 | 4.224 | 4.384 | 4.174 | 4.325 | 132,911 | +0.12(+2.79%) |
Jun 06, 2013 | 4.216 | 4.233 | 4.174 | 4.208 | 108,317 | +0.03(+0.80%) |
Jun 05, 2013 | 4.124 | 4.224 | 4.048 | 4.174 | 221,984 | +0.01(+0.20%) |
Jun 04, 2013 | 4.250 | 4.296 | 4.132 | 4.166 | 256,755 | -0.09(-2.17%) |