Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.897 | 4.897 | 4.874 | 4.897 | 0 | +0.01(+0.16%) |
Aug 29, 2013 | 4.882 | 4.905 | 4.843 | 4.889 | 0 | +0.02(+0.48%) |
Aug 28, 2013 | 4.749 | 4.905 | 4.749 | 4.866 | 0 | +0.12(+2.47%) |
Aug 27, 2013 | 4.796 | 4.835 | 4.725 | 4.749 | 0 | -0.12(-2.41%) |
Aug 26, 2013 | 4.944 | 4.960 | 4.843 | 4.866 | 0 | -0.06(-1.27%) |
Aug 23, 2013 | 4.850 | 4.929 | 4.811 | 4.929 | 0 | +0.08(+1.61%) |
Aug 22, 2013 | 4.803 | 4.850 | 4.781 | 4.850 | 0 | +0.08(+1.64%) |
Aug 21, 2013 | 4.811 | 4.913 | 4.725 | 4.772 | 0 | -0.04(-0.81%) |
Aug 20, 2013 | 4.835 | 4.850 | 4.811 | 4.811 | 0 | -0.04(-0.81%) |
Aug 19, 2013 | 4.929 | 4.929 | 4.803 | 4.850 | 0 | -0.05(-0.96%) |
Aug 16, 2013 | 4.850 | 4.897 | 4.811 | 4.897 | 0 | +0.05(+0.97%) |
Aug 15, 2013 | 4.811 | 4.850 | 4.788 | 4.850 | 57,247 | +0.05(+0.98%) |
Aug 14, 2013 | 4.670 | 4.818 | 4.670 | 4.803 | 0 | +0.19(+4.07%) |
Aug 13, 2013 | 4.522 | 4.647 | 4.467 | 4.616 | 21,042 | +0.15(+3.33%) |
Aug 12, 2013 | 4.514 | 4.561 | 4.412 | 4.467 | 36,612 | -0.02(-0.35%) |
Aug 09, 2013 | 4.655 | 4.694 | 4.467 | 4.483 | 94,806 | -0.17(-3.70%) |
Aug 08, 2013 | 4.764 | 4.764 | 4.655 | 4.655 | 50,766 | -0.12(-2.46%) |
Aug 07, 2013 | 4.811 | 4.811 | 4.702 | 4.772 | 31,014 | -0.02(-0.49%) |
Aug 06, 2013 | 4.850 | 4.850 | 4.756 | 4.796 | 56,958 | -0.03(-0.65%) |
Aug 05, 2013 | 4.803 | 4.843 | 4.741 | 4.827 | 14,794 | +0.02(+0.49%) |
Aug 02, 2013 | 4.835 | 4.913 | 4.791 | 4.803 | 47,532 | -0.08(-1.60%) |
Aug 01, 2013 | 4.819 | 4.882 | 4.780 | 4.882 | 62,824 | +0.12(+2.46%) |
Jul 31, 2013 | 4.749 | 4.772 | 4.647 | 4.764 | 0 | +0.02(+0.33%) |
Jul 30, 2013 | 4.843 | 4.843 | 4.694 | 4.749 | 0 | -0.09(-1.94%) |
Jul 29, 2013 | 4.756 | 4.850 | 4.756 | 4.843 | 0 | +0.07(+1.48%) |
Jul 26, 2013 | 4.655 | 4.780 | 4.655 | 4.772 | 0 | +0.08(+1.67%) |
Jul 25, 2013 | 4.749 | 4.749 | 4.608 | 4.694 | 0 | +0.02(+0.50%) |
Jul 24, 2013 | 4.663 | 4.842 | 4.592 | 4.670 | 0 | +0.01(+0.17%) |
Jul 23, 2013 | 4.811 | 4.811 | 4.655 | 4.663 | 0 | -0.19(-3.87%) |
Jul 22, 2013 | 4.889 | 4.905 | 4.784 | 4.850 | 0 | -0.03(-0.64%) |
Jul 19, 2013 | 4.796 | 4.889 | 4.765 | 4.882 | 0 | +0.14(+2.97%) |
Jul 18, 2013 | 4.694 | 4.811 | 4.694 | 4.741 | 0 | +0.03(+0.66%) |
Jul 17, 2013 | 4.702 | 4.733 | 4.670 | 4.710 | 18,330 | +0.03(+0.67%) |
Jul 16, 2013 | 4.702 | 4.732 | 4.608 | 4.678 | 0 | +0.02(+0.50%) |
Jul 15, 2013 | 4.670 | 4.710 | 4.616 | 4.655 | 0 | +0.03(+0.68%) |
Jul 12, 2013 | 4.545 | 4.623 | 4.537 | 4.623 | 0 | +0.08(+1.72%) |
Jul 11, 2013 | 4.717 | 4.771 | 4.545 | 4.545 | 0 | -0.13(-2.84%) |
Jul 10, 2013 | 4.616 | 4.764 | 4.585 | 4.678 | 0 | +0.01(+0.17%) |
Jul 09, 2013 | 4.835 | 4.835 | 4.584 | 4.670 | 0 | -0.09(-1.81%) |
Jul 08, 2013 | 4.858 | 4.991 | 4.741 | 4.756 | 0 | -0.04(-0.82%) |
Jul 05, 2013 | 4.569 | 4.834 | 4.537 | 4.796 | 0 | +0.27(+6.06%) |
Jul 03, 2013 | 4.459 | 4.537 | 4.420 | 4.522 | 0 | +0.02(+0.35%) |
Jul 02, 2013 | 4.561 | 4.561 | 4.459 | 4.506 | 0 | +0.01(+0.17%) |
Jul 01, 2013 | 4.600 | 4.600 | 4.467 | 4.498 | 0 | -0.09(-2.04%) |
Jun 28, 2013 | 4.569 | 4.592 | 4.444 | 4.592 | 80,858 | +0.05(+1.03%) |
Jun 27, 2013 | 4.498 | 4.616 | 4.493 | 4.545 | 0 | +0.13(+2.83%) |
Jun 26, 2013 | 4.420 | 4.569 | 4.420 | 4.420 | 0 | +0.05(+1.07%) |
Jun 25, 2013 | 4.404 | 4.457 | 4.359 | 4.373 | 0 | +0.04(+0.89%) |
Jun 24, 2013 | 4.296 | 4.394 | 4.258 | 4.334 | 0 | +0.04(+0.90%) |
Jun 21, 2013 | 4.373 | 4.404 | 4.288 | 4.296 | 106,279 | -0.10(-2.28%) |
Jun 20, 2013 | 4.280 | 4.443 | 4.249 | 4.396 | 0 | -0.03(-0.70%) |
Jun 19, 2013 | 4.458 | 4.481 | 4.389 | 4.427 | 0 | +0.01(+0.17%) |
Jun 18, 2013 | 4.342 | 4.566 | 4.342 | 4.419 | 0 | +0.06(+1.42%) |
Jun 17, 2013 | 4.574 | 4.651 | 4.304 | 4.358 | 0 | -0.22(-4.73%) |
Jun 14, 2013 | 4.752 | 4.798 | 4.404 | 4.574 | 0 | -0.15(-3.27%) |
Jun 13, 2013 | 5.385 | 5.385 | 4.605 | 4.729 | 476,759 | -0.46(-8.79%) |
Jun 12, 2013 | 5.123 | 5.285 | 4.906 | 5.184 | 463,422 | -0.31(-5.63%) |
Jun 11, 2013 | 5.609 | 5.640 | 5.447 | 5.493 | 92,359 | -0.15(-2.60%) |
Jun 10, 2013 | 5.401 | 5.679 | 5.401 | 5.640 | 0 | +0.29(+5.34%) |
Jun 07, 2013 | 5.293 | 5.370 | 5.238 | 5.354 | 0 | +0.14(+2.67%) |
Jun 06, 2013 | 5.084 | 5.246 | 5.028 | 5.215 | 0 | +0.12(+2.43%) |
Jun 05, 2013 | 4.991 | 5.092 | 4.983 | 5.092 | 0 | +0.03(+0.61%) |
Jun 04, 2013 | 5.115 | 5.192 | 4.922 | 5.061 | 0 | -0.06(-1.21%) |