Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.339 | 4.339 | 4.210 | 4.270 | 0 | +0.01(+0.23%) |
Aug 29, 2013 | 4.320 | 4.410 | 4.260 | 4.260 | 0 | -0.04(-0.93%) |
Aug 28, 2013 | 4.210 | 4.390 | 4.210 | 4.300 | 0 | +0.11(+2.60%) |
Aug 27, 2013 | 4.350 | 4.350 | 4.180 | 4.191 | 56,818 | -0.21(-4.75%) |
Aug 26, 2013 | 4.550 | 4.550 | 4.400 | 4.400 | 66,903 | -0.21(-4.56%) |
Aug 23, 2013 | 4.616 | 4.630 | 4.600 | 4.610 | 0 | +0.02(+0.43%) |
Aug 22, 2013 | 4.580 | 4.620 | 4.580 | 4.590 | 0 | -0.01(-0.32%) |
Aug 21, 2013 | 4.640 | 4.640 | 4.580 | 4.605 | 0 | -0.07(-1.60%) |
Aug 20, 2013 | 4.620 | 4.690 | 4.580 | 4.680 | 0 | +0.06(+1.30%) |
Aug 19, 2013 | 4.610 | 4.640 | 4.600 | 4.620 | 0 | +0.01(+0.22%) |
Aug 16, 2013 | 4.699 | 4.699 | 4.610 | 4.610 | 0 | -0.06(-1.28%) |
Aug 15, 2013 | 4.600 | 4.710 | 4.570 | 4.670 | 49,282 | +0.02(+0.43%) |
Aug 14, 2013 | 4.640 | 4.670 | 4.620 | 4.650 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 4.690 | 4.700 | 4.645 | 4.650 | 21,936 | -0.06(-1.27%) |
Aug 12, 2013 | 4.660 | 4.790 | 4.640 | 4.710 | 52,928 | +0.02(+0.43%) |
Aug 09, 2013 | 4.850 | 4.850 | 4.670 | 4.690 | 44,383 | -0.14(-2.90%) |
Aug 08, 2013 | 4.730 | 4.840 | 4.500 | 4.830 | 171,585 | -0.15(-3.01%) |
Aug 07, 2013 | 5.040 | 5.040 | 4.900 | 4.980 | 49,838 | -0.17(-3.30%) |
Aug 06, 2013 | 4.980 | 5.180 | 4.960 | 5.150 | 131,289 | +0.33(+6.85%) |
Aug 05, 2013 | 4.640 | 4.860 | 4.630 | 4.820 | 159,544 | +0.12(+2.55%) |
Aug 02, 2013 | 4.490 | 4.700 | 4.490 | 4.700 | 125,469 | +0.18(+3.98%) |
Aug 01, 2013 | 4.490 | 4.570 | 4.410 | 4.520 | 76,246 | -0.07(-1.53%) |
Jul 31, 2013 | 4.390 | 4.690 | 4.390 | 4.590 | 0 | +0.35(+8.25%) |
Jul 30, 2013 | 4.210 | 4.240 | 4.150 | 4.240 | 0 | -0.04(-0.93%) |
Jul 29, 2013 | 4.290 | 4.350 | 4.250 | 4.280 | 0 | -0.29(-6.35%) |
Jul 26, 2013 | 4.550 | 4.620 | 4.538 | 4.570 | 0 | +0.02(+0.44%) |
Jul 25, 2013 | 4.590 | 4.590 | 4.500 | 4.550 | 0 | -0.13(-2.78%) |
Jul 24, 2013 | 4.750 | 4.780 | 4.643 | 4.680 | 0 | -0.33(-6.59%) |
Jul 23, 2013 | 5.030 | 5.080 | 4.990 | 5.010 | 0 | -0.11(-2.16%) |
Jul 22, 2013 | 5.100 | 5.130 | 5.000 | 5.120 | 0 | +0.12(+2.41%) |
Jul 19, 2013 | 4.939 | 5.014 | 4.939 | 5.000 | 0 | +0.06(+1.21%) |
Jul 18, 2013 | 4.990 | 5.000 | 4.930 | 4.940 | 0 | -0.05(-1.00%) |
Jul 17, 2013 | 5.020 | 5.020 | 4.930 | 4.990 | 41,999 | -0.01(-0.20%) |
Jul 16, 2013 | 5.050 | 5.050 | 4.990 | 5.000 | 0 | -0.01(-0.20%) |
Jul 15, 2013 | 5.020 | 5.050 | 5.000 | 5.010 | 0 | +0.02(+0.40%) |
Jul 12, 2013 | 4.930 | 5.000 | 4.930 | 4.990 | 0 | +0.01(+0.20%) |
Jul 11, 2013 | 4.900 | 4.990 | 4.880 | 4.980 | 0 | +0.09(+1.84%) |
Jul 10, 2013 | 4.910 | 4.910 | 4.830 | 4.890 | 0 | -0.03(-0.61%) |
Jul 09, 2013 | 4.930 | 4.950 | 4.880 | 4.920 | 0 | +0.06(+1.23%) |
Jul 08, 2013 | 4.920 | 4.920 | 4.800 | 4.860 | 0 | -0.04(-0.82%) |
Jul 05, 2013 | 4.810 | 4.920 | 4.800 | 4.900 | 0 | +0.03(+0.60%) |
Jul 03, 2013 | 4.850 | 4.910 | 4.850 | 4.871 | 0 | -0.03(-0.59%) |
Jul 02, 2013 | 4.900 | 4.940 | 4.880 | 4.900 | 0 | -0.04(-0.81%) |
Jul 01, 2013 | 4.840 | 4.970 | 4.820 | 4.940 | 0 | +0.16(+3.35%) |
Jun 28, 2013 | 4.800 | 4.800 | 4.750 | 4.780 | 21,803 | -0.02(-0.42%) |
Jun 27, 2013 | 4.830 | 4.830 | 4.750 | 4.800 | 0 | -0.05(-1.03%) |
Jun 26, 2013 | 4.840 | 4.896 | 4.800 | 4.850 | 0 | -0.10(-2.02%) |
Jun 25, 2013 | 4.910 | 4.970 | 4.850 | 4.950 | 0 | +0.17(+3.56%) |
Jun 24, 2013 | 4.650 | 4.810 | 4.600 | 4.780 | 0 | -0.22(-4.39%) |
Jun 21, 2013 | 5.000 | 5.050 | 4.980 | 5.000 | 29,730 | +0.07(+1.41%) |
Jun 20, 2013 | 5.040 | 5.150 | 4.930 | 4.930 | 0 | -0.27(-5.19%) |
Jun 19, 2013 | 5.270 | 5.290 | 5.150 | 5.200 | 0 | +0.02(+0.39%) |
Jun 18, 2013 | 5.250 | 5.260 | 5.160 | 5.180 | 0 | -0.04(-0.77%) |
Jun 17, 2013 | 5.146 | 5.240 | 5.110 | 5.220 | 0 | +0.10(+1.95%) |
Jun 14, 2013 | 5.250 | 5.250 | 5.090 | 5.120 | 0 | -0.08(-1.54%) |
Jun 13, 2013 | 5.300 | 5.300 | 5.120 | 5.200 | 199,002 | -0.47(-8.29%) |
Jun 12, 2013 | 5.900 | 5.900 | 5.620 | 5.670 | 82,348 | -0.19(-3.24%) |
Jun 11, 2013 | 5.930 | 5.980 | 5.850 | 5.860 | 55,216 | -0.11(-1.84%) |
Jun 10, 2013 | 6.160 | 6.200 | 5.820 | 5.970 | 0 | -0.22(-3.55%) |
Jun 07, 2013 | 6.200 | 6.266 | 6.140 | 6.190 | 0 | +0.05(+0.81%) |
Jun 06, 2013 | 6.150 | 6.270 | 6.110 | 6.140 | 0 | +0.02(+0.33%) |
Jun 05, 2013 | 6.110 | 6.340 | 6.110 | 6.120 | 0 | -0.01(-0.16%) |
Jun 04, 2013 | 6.150 | 6.230 | 6.070 | 6.130 | 0 | +0.01(+0.16%) |