Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.403 | 5.403 | 5.049 | 5.149 | 0 | -0.24(-4.46%) |
Aug 29, 2013 | 4.996 | 5.430 | 4.996 | 5.390 | 0 | +0.43(+8.61%) |
Aug 28, 2013 | 4.976 | 5.009 | 4.922 | 4.962 | 0 | -0.01(-0.27%) |
Aug 27, 2013 | 4.862 | 4.989 | 4.862 | 4.976 | 0 | +0.11(+2.34%) |
Aug 26, 2013 | 4.835 | 4.936 | 4.835 | 4.862 | 0 | +0.02(+0.41%) |
Aug 23, 2013 | 4.762 | 4.842 | 4.762 | 4.842 | 0 | +0.01(+0.14%) |
Aug 22, 2013 | 4.762 | 4.835 | 4.762 | 4.835 | 0 | +0.11(+2.40%) |
Aug 21, 2013 | 4.735 | 4.809 | 4.715 | 4.722 | 0 | -0.01(-0.28%) |
Aug 20, 2013 | 4.642 | 4.802 | 4.642 | 4.735 | 0 | +0.18(+3.96%) |
Aug 19, 2013 | 4.835 | 4.835 | 4.555 | 4.555 | 0 | -0.22(-4.62%) |
Aug 16, 2013 | 4.762 | 4.822 | 4.755 | 4.775 | 0 | +0.02(+0.42%) |
Aug 15, 2013 | 4.755 | 4.782 | 4.755 | 4.755 | 11,060 | -0.07(-1.38%) |
Aug 14, 2013 | 4.795 | 4.829 | 4.682 | 4.822 | 0 | +0.01(+0.28%) |
Aug 13, 2013 | 4.615 | 4.809 | 4.566 | 4.809 | 48,601 | +0.28(+6.19%) |
Aug 12, 2013 | 4.468 | 4.766 | 4.415 | 4.528 | 79,213 | +0.11(+2.57%) |
Aug 09, 2013 | 4.435 | 4.475 | 4.411 | 4.415 | 6,228 | +0.00(+0.00%) |
Aug 08, 2013 | 4.301 | 4.415 | 4.301 | 4.415 | 4,707 | +0.17(+4.09%) |
Aug 07, 2013 | 4.328 | 4.328 | 4.234 | 4.241 | 3,791 | -0.11(-2.61%) |
Aug 06, 2013 | 4.321 | 4.354 | 4.308 | 4.354 | 13,195 | +0.04(+0.93%) |
Aug 05, 2013 | 4.294 | 4.368 | 4.294 | 4.314 | 2,916 | +0.09(+2.22%) |
Aug 02, 2013 | 4.354 | 4.408 | 4.221 | 4.221 | 8,913 | -0.19(-4.24%) |
Aug 01, 2013 | 4.388 | 4.408 | 4.381 | 4.408 | 17,590 | +0.10(+2.33%) |
Jul 31, 2013 | 4.408 | 4.408 | 4.308 | 4.308 | 0 | -0.09(-1.98%) |
Jul 30, 2013 | 4.355 | 4.395 | 4.355 | 4.395 | 0 | +0.02(+0.46%) |
Jul 29, 2013 | 4.314 | 4.375 | 4.314 | 4.375 | 0 | +0.05(+1.24%) |
Jul 26, 2013 | 4.407 | 4.407 | 4.321 | 4.321 | 0 | -0.01(-0.31%) |
Jul 25, 2013 | 4.308 | 4.368 | 4.301 | 4.334 | 0 | +0.01(+0.31%) |
Jul 24, 2013 | 4.361 | 4.368 | 4.321 | 4.321 | 0 | +0.03(+0.62%) |
Jul 23, 2013 | 4.341 | 4.348 | 4.281 | 4.294 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 4.334 | 4.341 | 4.272 | 4.294 | 0 | -0.01(-0.31%) |
Jul 19, 2013 | 4.334 | 4.341 | 4.308 | 4.308 | 0 | -0.01(-0.15%) |
Jul 18, 2013 | 4.334 | 4.334 | 4.314 | 4.314 | 0 | -0.01(-0.31%) |
Jul 17, 2013 | 4.321 | 4.341 | 4.214 | 4.328 | 12,352 | +0.03(+0.78%) |
Jul 16, 2013 | 4.301 | 4.308 | 4.277 | 4.294 | 0 | -0.01(-0.16%) |
Jul 15, 2013 | 4.301 | 4.308 | 4.274 | 4.301 | 0 | -0.03(-0.62%) |
Jul 12, 2013 | 4.328 | 4.341 | 4.274 | 4.328 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.328 | 4.334 | 4.181 | 4.328 | 0 | +0.05(+1.25%) |
Jul 10, 2013 | 4.314 | 4.314 | 4.214 | 4.274 | 0 | -0.04(-0.93%) |
Jul 09, 2013 | 4.208 | 4.341 | 4.188 | 4.314 | 0 | +0.11(+2.54%) |
Jul 08, 2013 | 4.181 | 4.341 | 4.141 | 4.208 | 0 | +0.03(+0.64%) |
Jul 05, 2013 | 4.141 | 4.241 | 4.141 | 4.181 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.197 | 4.197 | 4.181 | 4.181 | 0 | -0.08(-1.88%) |
Jul 02, 2013 | 4.261 | 4.261 | 4.202 | 4.261 | 0 | +0.01(+0.31%) |
Jul 01, 2013 | 4.134 | 4.248 | 4.134 | 4.248 | 0 | +0.11(+2.75%) |
Jun 28, 2013 | 4.114 | 4.141 | 4.074 | 4.134 | 13,908 | +0.02(+0.49%) |
Jun 27, 2013 | 4.127 | 4.127 | 4.114 | 4.114 | 0 | +0.04(+0.98%) |
Jun 26, 2013 | 4.121 | 4.121 | 4.074 | 4.074 | 0 | -0.01(-0.16%) |
Jun 25, 2013 | 4.061 | 4.121 | 4.061 | 4.081 | 0 | +0.06(+1.50%) |
Jun 24, 2013 | 4.141 | 4.141 | 4.021 | 4.021 | 0 | -0.14(-3.37%) |
Jun 21, 2013 | 4.101 | 4.161 | 4.101 | 4.161 | 7,374 | +0.11(+2.64%) |
Jun 20, 2013 | 4.087 | 4.160 | 4.047 | 4.054 | 0 | +0.02(+0.50%) |
Jun 19, 2013 | 4.114 | 4.154 | 4.034 | 4.034 | 0 | -0.04(-0.98%) |
Jun 18, 2013 | 4.147 | 4.147 | 4.074 | 4.074 | 0 | -0.04(-0.97%) |
Jun 17, 2013 | 4.119 | 4.141 | 4.114 | 4.114 | 0 | -0.03(-0.81%) |
Jun 14, 2013 | 4.047 | 4.147 | 4.041 | 4.147 | 0 | +0.08(+1.97%) |
Jun 13, 2013 | 4.074 | 4.144 | 4.007 | 4.067 | 21,687 | -0.04(-0.98%) |
Jun 12, 2013 | 4.127 | 4.127 | 4.025 | 4.107 | 12,866 | -0.04(-0.97%) |
Jun 11, 2013 | 4.094 | 4.247 | 4.075 | 4.147 | 0 | -0.01(-0.16%) |
Jun 10, 2013 | 4.042 | 4.200 | 4.042 | 4.154 | 0 | +0.18(+4.48%) |
Jun 07, 2013 | 3.970 | 4.042 | 3.969 | 3.976 | 0 | -0.03(-0.66%) |
Jun 06, 2013 | 3.969 | 4.022 | 3.923 | 4.002 | 0 | +0.03(+0.66%) |
Jun 05, 2013 | 3.996 | 4.048 | 3.970 | 3.976 | 0 | -0.03(-0.66%) |
Jun 04, 2013 | 4.016 | 4.016 | 3.996 | 4.002 | 0 | -0.10(-2.41%) |