Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.412 | 5.412 | 5.057 | 5.158 | 0 | -0.24(-4.46%) |
Aug 29, 2013 | 5.004 | 5.439 | 5.004 | 5.398 | 0 | +0.43(+8.61%) |
Aug 28, 2013 | 4.984 | 5.017 | 4.930 | 4.970 | 0 | -0.01(-0.27%) |
Aug 27, 2013 | 4.870 | 4.997 | 4.870 | 4.984 | 0 | +0.11(+2.34%) |
Aug 26, 2013 | 4.843 | 4.944 | 4.843 | 4.870 | 0 | +0.02(+0.41%) |
Aug 23, 2013 | 4.770 | 4.850 | 4.770 | 4.850 | 0 | +0.01(+0.14%) |
Aug 22, 2013 | 4.770 | 4.843 | 4.770 | 4.843 | 0 | +0.11(+2.40%) |
Aug 21, 2013 | 4.743 | 4.816 | 4.723 | 4.729 | 0 | -0.01(-0.28%) |
Aug 20, 2013 | 4.649 | 4.810 | 4.649 | 4.743 | 0 | +0.18(+3.96%) |
Aug 19, 2013 | 4.843 | 4.843 | 4.562 | 4.562 | 0 | -0.22(-4.62%) |
Aug 16, 2013 | 4.770 | 4.830 | 4.763 | 4.783 | 0 | +0.02(+0.42%) |
Aug 15, 2013 | 4.763 | 4.790 | 4.763 | 4.763 | 11,042 | -0.07(-1.38%) |
Aug 14, 2013 | 4.803 | 4.836 | 4.689 | 4.830 | 0 | +0.01(+0.28%) |
Aug 13, 2013 | 4.622 | 4.816 | 4.574 | 4.816 | 48,522 | +0.28(+6.19%) |
Aug 12, 2013 | 4.475 | 4.774 | 4.422 | 4.535 | 79,085 | +0.11(+2.57%) |
Aug 09, 2013 | 4.442 | 4.482 | 4.418 | 4.422 | 6,218 | +0.00(+0.00%) |
Aug 08, 2013 | 4.308 | 4.422 | 4.308 | 4.422 | 4,699 | +0.17(+4.09%) |
Aug 07, 2013 | 4.335 | 4.335 | 4.241 | 4.248 | 3,785 | -0.11(-2.61%) |
Aug 06, 2013 | 4.328 | 4.362 | 4.315 | 4.362 | 13,174 | +0.04(+0.93%) |
Aug 05, 2013 | 4.301 | 4.375 | 4.301 | 4.321 | 2,912 | +0.09(+2.22%) |
Aug 02, 2013 | 4.362 | 4.415 | 4.228 | 4.228 | 8,899 | -0.19(-4.24%) |
Aug 01, 2013 | 4.395 | 4.415 | 4.388 | 4.415 | 17,561 | +0.10(+2.33%) |
Jul 31, 2013 | 4.415 | 4.415 | 4.315 | 4.315 | 0 | -0.09(-1.98%) |
Jul 30, 2013 | 4.362 | 4.402 | 4.362 | 4.402 | 0 | +0.02(+0.46%) |
Jul 29, 2013 | 4.321 | 4.382 | 4.321 | 4.382 | 0 | +0.05(+1.24%) |
Jul 26, 2013 | 4.414 | 4.414 | 4.328 | 4.328 | 0 | -0.01(-0.31%) |
Jul 25, 2013 | 4.315 | 4.375 | 4.308 | 4.341 | 0 | +0.01(+0.31%) |
Jul 24, 2013 | 4.368 | 4.375 | 4.328 | 4.328 | 0 | +0.03(+0.62%) |
Jul 23, 2013 | 4.348 | 4.355 | 4.288 | 4.301 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 4.341 | 4.348 | 4.279 | 4.301 | 0 | -0.01(-0.31%) |
Jul 19, 2013 | 4.341 | 4.348 | 4.315 | 4.315 | 0 | -0.01(-0.15%) |
Jul 18, 2013 | 4.341 | 4.341 | 4.321 | 4.321 | 0 | -0.01(-0.31%) |
Jul 17, 2013 | 4.328 | 4.348 | 4.221 | 4.335 | 12,332 | +0.03(+0.78%) |
Jul 16, 2013 | 4.308 | 4.315 | 4.284 | 4.301 | 0 | -0.01(-0.16%) |
Jul 15, 2013 | 4.308 | 4.315 | 4.281 | 4.308 | 0 | -0.03(-0.62%) |
Jul 12, 2013 | 4.335 | 4.348 | 4.281 | 4.335 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.335 | 4.341 | 4.188 | 4.335 | 0 | +0.05(+1.25%) |
Jul 10, 2013 | 4.321 | 4.321 | 4.221 | 4.281 | 0 | -0.04(-0.93%) |
Jul 09, 2013 | 4.214 | 4.348 | 4.194 | 4.321 | 0 | +0.11(+2.54%) |
Jul 08, 2013 | 4.188 | 4.348 | 4.147 | 4.214 | 0 | +0.03(+0.64%) |
Jul 05, 2013 | 4.147 | 4.248 | 4.147 | 4.188 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.204 | 4.204 | 4.188 | 4.188 | 0 | -0.08(-1.88%) |
Jul 02, 2013 | 4.268 | 4.268 | 4.209 | 4.268 | 0 | +0.01(+0.31%) |
Jul 01, 2013 | 4.141 | 4.254 | 4.141 | 4.254 | 0 | +0.11(+2.75%) |
Jun 28, 2013 | 4.121 | 4.147 | 4.081 | 4.141 | 13,886 | +0.02(+0.49%) |
Jun 27, 2013 | 4.134 | 4.134 | 4.121 | 4.121 | 0 | +0.04(+0.98%) |
Jun 26, 2013 | 4.127 | 4.127 | 4.081 | 4.081 | 0 | -0.01(-0.16%) |
Jun 25, 2013 | 4.067 | 4.127 | 4.067 | 4.087 | 0 | +0.06(+1.50%) |
Jun 24, 2013 | 4.147 | 4.147 | 4.027 | 4.027 | 0 | -0.14(-3.37%) |
Jun 21, 2013 | 4.107 | 4.168 | 4.107 | 4.168 | 7,362 | +0.11(+2.64%) |
Jun 20, 2013 | 4.094 | 4.167 | 4.054 | 4.061 | 0 | +0.02(+0.50%) |
Jun 19, 2013 | 4.121 | 4.161 | 4.040 | 4.040 | 0 | -0.04(-0.98%) |
Jun 18, 2013 | 4.153 | 4.153 | 4.081 | 4.081 | 0 | -0.04(-0.97%) |
Jun 17, 2013 | 4.126 | 4.147 | 4.121 | 4.121 | 0 | -0.03(-0.81%) |
Jun 14, 2013 | 4.054 | 4.154 | 4.047 | 4.154 | 0 | +0.08(+1.97%) |
Jun 13, 2013 | 4.081 | 4.151 | 4.014 | 4.074 | 21,651 | -0.04(-0.98%) |
Jun 12, 2013 | 4.134 | 4.134 | 4.032 | 4.114 | 12,845 | -0.04(-0.97%) |
Jun 11, 2013 | 4.101 | 4.254 | 4.081 | 4.154 | 0 | -0.01(-0.16%) |
Jun 10, 2013 | 4.049 | 4.207 | 4.049 | 4.161 | 0 | +0.18(+4.48%) |
Jun 07, 2013 | 3.977 | 4.049 | 3.976 | 3.983 | 0 | -0.03(-0.66%) |
Jun 06, 2013 | 3.976 | 4.029 | 3.930 | 4.009 | 0 | +0.03(+0.66%) |
Jun 05, 2013 | 4.002 | 4.055 | 3.977 | 3.983 | 0 | -0.03(-0.66%) |
Jun 04, 2013 | 4.022 | 4.022 | 4.002 | 4.009 | 0 | -0.10(-2.41%) |