Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.880 | 4.885 | 4.720 | 4.760 | 0 | -0.13(-2.66%) |
Aug 29, 2013 | 4.860 | 4.980 | 4.850 | 4.890 | 572,591 | +0.02(+0.41%) |
Aug 28, 2013 | 4.750 | 4.890 | 4.750 | 4.870 | 0 | +0.11(+2.20%) |
Aug 27, 2013 | 4.870 | 4.880 | 4.730 | 4.765 | 655,391 | -0.17(-3.35%) |
Aug 26, 2013 | 4.890 | 4.960 | 4.850 | 4.930 | 0 | +0.04(+0.82%) |
Aug 23, 2013 | 4.900 | 4.920 | 4.830 | 4.890 | 0 | -0.01(-0.20%) |
Aug 22, 2013 | 4.910 | 4.950 | 4.860 | 4.900 | 232,302 | +0.01(+0.20%) |
Aug 21, 2013 | 4.770 | 4.910 | 4.710 | 4.890 | 0 | +0.09(+1.87%) |
Aug 20, 2013 | 4.760 | 4.820 | 4.740 | 4.800 | 208,277 | +0.04(+0.84%) |
Aug 19, 2013 | 4.860 | 4.920 | 4.760 | 4.760 | 337,134 | -0.11(-2.26%) |
Aug 16, 2013 | 4.830 | 4.915 | 4.830 | 4.870 | 0 | +0.01(+0.21%) |
Aug 15, 2013 | 4.850 | 4.900 | 4.820 | 4.860 | 814,222 | -0.07(-1.42%) |
Aug 14, 2013 | 4.870 | 4.930 | 4.860 | 4.930 | 631,576 | +0.02(+0.41%) |
Aug 13, 2013 | 4.980 | 4.990 | 4.900 | 4.910 | 637,363 | -0.10(-2.00%) |
Aug 12, 2013 | 4.880 | 5.030 | 4.880 | 5.010 | 305,222 | +0.08(+1.62%) |
Aug 09, 2013 | 5.000 | 5.030 | 4.920 | 4.930 | 433,607 | -0.10(-1.99%) |
Aug 08, 2013 | 5.090 | 5.100 | 5.000 | 5.030 | 224,035 | +0.00(+0.00%) |
Aug 07, 2013 | 5.080 | 5.110 | 4.955 | 5.030 | 871,905 | -0.08(-1.57%) |
Aug 06, 2013 | 5.250 | 5.340 | 5.000 | 5.110 | 1,039,130 | -0.16(-3.04%) |
Aug 05, 2013 | 5.200 | 5.280 | 5.170 | 5.270 | 753,819 | +0.08(+1.54%) |
Aug 02, 2013 | 5.170 | 5.270 | 5.110 | 5.190 | 733,165 | -0.09(-1.70%) |
Aug 01, 2013 | 5.200 | 5.310 | 5.170 | 5.280 | 1,365,227 | +0.12(+2.33%) |
Jul 31, 2013 | 5.150 | 5.270 | 5.120 | 5.160 | 0 | +0.05(+0.98%) |
Jul 30, 2013 | 5.030 | 5.120 | 5.030 | 5.110 | 0 | +0.11(+2.20%) |
Jul 29, 2013 | 5.000 | 5.040 | 4.970 | 5.000 | 0 | -0.03(-0.60%) |
Jul 26, 2013 | 5.030 | 5.050 | 4.880 | 5.030 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 5.000 | 5.030 | 4.935 | 5.030 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 5.280 | 5.320 | 5.020 | 5.030 | 0 | -0.21(-4.01%) |
Jul 23, 2013 | 5.180 | 5.290 | 5.170 | 5.240 | 0 | +0.10(+1.95%) |
Jul 22, 2013 | 5.220 | 5.210 | 5.120 | 5.140 | 0 | -0.07(-1.34%) |
Jul 19, 2013 | 5.210 | 5.280 | 5.160 | 5.210 | 0 | -0.04(-0.76%) |
Jul 18, 2013 | 5.400 | 5.440 | 5.240 | 5.250 | 0 | -0.12(-2.14%) |
Jul 17, 2013 | 5.330 | 5.400 | 5.260 | 5.365 | 554,193 | +0.06(+1.04%) |
Jul 16, 2013 | 5.250 | 5.420 | 5.200 | 5.310 | 0 | +0.08(+1.53%) |
Jul 15, 2013 | 5.240 | 5.270 | 5.200 | 5.230 | 0 | +0.01(+0.19%) |
Jul 12, 2013 | 5.170 | 5.260 | 5.155 | 5.220 | 0 | +0.04(+0.77%) |
Jul 11, 2013 | 5.090 | 5.200 | 5.060 | 5.180 | 0 | +0.15(+2.98%) |
Jul 10, 2013 | 4.990 | 5.050 | 4.953 | 5.030 | 0 | +0.04(+0.80%) |
Jul 09, 2013 | 4.960 | 5.000 | 4.910 | 4.990 | 0 | +0.08(+1.63%) |
Jul 08, 2013 | 5.180 | 5.180 | 4.900 | 4.910 | 0 | -0.24(-4.66%) |
Jul 05, 2013 | 5.170 | 5.170 | 5.045 | 5.150 | 0 | +0.12(+2.39%) |
Jul 03, 2013 | 5.020 | 5.110 | 5.000 | 5.030 | 0 | -0.04(-0.79%) |
Jul 02, 2013 | 5.120 | 5.200 | 4.990 | 5.070 | 0 | -0.05(-0.98%) |
Jul 01, 2013 | 5.140 | 5.230 | 5.070 | 5.120 | 0 | +0.05(+0.99%) |
Jun 28, 2013 | 4.860 | 5.200 | 4.840 | 5.070 | 2,741,175 | +0.21(+4.32%) |
Jun 27, 2013 | 4.850 | 4.910 | 4.800 | 4.860 | 0 | +0.04(+0.83%) |
Jun 26, 2013 | 4.860 | 4.860 | 4.680 | 4.820 | 0 | +0.01(+0.21%) |
Jun 25, 2013 | 4.900 | 4.905 | 4.780 | 4.810 | 0 | -0.03(-0.62%) |
Jun 24, 2013 | 4.780 | 4.890 | 4.713 | 4.840 | 0 | -0.02(-0.41%) |
Jun 21, 2013 | 4.910 | 4.910 | 4.730 | 4.860 | 1,333,787 | -0.05(-1.02%) |
Jun 20, 2013 | 4.930 | 4.970 | 4.880 | 4.910 | 0 | -0.12(-2.39%) |
Jun 19, 2013 | 5.060 | 5.110 | 5.010 | 5.030 | 0 | -0.05(-0.98%) |
Jun 18, 2013 | 5.010 | 5.090 | 4.950 | 5.080 | 0 | +0.11(+2.21%) |
Jun 17, 2013 | 4.950 | 5.000 | 4.870 | 4.970 | 0 | +0.07(+1.43%) |
Jun 14, 2013 | 4.930 | 4.990 | 4.872 | 4.900 | 0 | -0.02(-0.41%) |
Jun 13, 2013 | 4.800 | 4.930 | 4.780 | 4.920 | 517,922 | +0.11(+2.29%) |
Jun 12, 2013 | 5.040 | 5.070 | 4.800 | 4.810 | 592,263 | -0.19(-3.80%) |
Jun 11, 2013 | 5.120 | 5.120 | 4.970 | 5.000 | 705,172 | -0.20(-3.85%) |
Jun 10, 2013 | 5.240 | 5.240 | 5.130 | 5.200 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 5.230 | 5.240 | 5.095 | 5.200 | 0 | +0.02(+0.39%) |
Jun 06, 2013 | 5.190 | 5.230 | 5.060 | 5.180 | 529,195 | +0.01(+0.19%) |
Jun 05, 2013 | 5.180 | 5.200 | 5.039 | 5.170 | 0 | -0.03(-0.58%) |
Jun 04, 2013 | 5.260 | 5.340 | 5.110 | 5.200 | 0 | -0.05(-0.95%) |