Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.680 | 3.750 | 3.610 | 3.750 | 0 | +0.06(+1.63%) |
Aug 29, 2013 | 3.750 | 3.750 | 3.650 | 3.690 | 0 | -0.01(-0.24%) |
Aug 28, 2013 | 3.750 | 3.750 | 3.620 | 3.699 | 0 | -0.05(-1.36%) |
Aug 27, 2013 | 3.770 | 3.840 | 3.750 | 3.750 | 0 | -0.02(-0.53%) |
Aug 26, 2013 | 3.970 | 3.970 | 3.760 | 3.770 | 0 | -0.13(-3.33%) |
Aug 23, 2013 | 3.890 | 3.900 | 3.757 | 3.900 | 0 | -0.00(-0.00%) |
Aug 22, 2013 | 3.980 | 3.980 | 3.900 | 3.900 | 0 | -0.01(-0.26%) |
Aug 21, 2013 | 3.900 | 3.970 | 3.900 | 3.910 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 4.020 | 4.040 | 3.810 | 3.910 | 0 | -0.11(-2.74%) |
Aug 19, 2013 | 4.150 | 4.150 | 4.020 | 4.020 | 0 | -0.01(-0.25%) |
Aug 16, 2013 | 4.090 | 4.100 | 4.030 | 4.030 | 0 | +0.01(+0.25%) |
Aug 15, 2013 | 4.100 | 4.100 | 4.020 | 4.020 | 40,838 | -0.06(-1.47%) |
Aug 14, 2013 | 4.144 | 4.150 | 4.080 | 4.080 | 0 | -0.05(-1.21%) |
Aug 13, 2013 | 4.080 | 4.419 | 4.080 | 4.130 | 32,730 | +0.00(+0.00%) |
Aug 12, 2013 | 4.220 | 4.220 | 4.080 | 4.130 | 23,626 | -0.06(-1.43%) |
Aug 09, 2013 | 4.150 | 4.400 | 4.040 | 4.190 | 57,550 | -0.01(-0.24%) |
Aug 08, 2013 | 4.250 | 4.320 | 4.121 | 4.200 | 108,648 | -0.25(-5.62%) |
Aug 07, 2013 | 4.440 | 4.500 | 4.280 | 4.450 | 72,993 | -0.03(-0.67%) |
Aug 06, 2013 | 4.530 | 4.590 | 4.480 | 4.480 | 35,972 | -0.07(-1.54%) |
Aug 05, 2013 | 4.660 | 4.750 | 4.400 | 4.550 | 196,882 | -0.37(-7.52%) |
Aug 02, 2013 | 5.000 | 5.000 | 4.896 | 4.920 | 11,265 | -0.04(-0.71%) |
Aug 01, 2013 | 4.890 | 5.005 | 4.890 | 4.955 | 18,900 | +0.12(+2.59%) |
Jul 31, 2013 | 4.850 | 4.970 | 4.810 | 4.830 | 0 | -0.03(-0.62%) |
Jul 30, 2013 | 4.900 | 4.915 | 4.830 | 4.860 | 0 | -0.07(-1.52%) |
Jul 29, 2013 | 4.980 | 4.980 | 4.900 | 4.935 | 0 | -0.03(-0.60%) |
Jul 26, 2013 | 4.920 | 5.000 | 4.920 | 4.965 | 0 | +0.00(+0.10%) |
Jul 25, 2013 | 4.920 | 5.000 | 4.860 | 4.960 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 4.910 | 5.016 | 4.910 | 4.960 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 4.980 | 5.020 | 4.960 | 4.960 | 0 | -0.02(-0.40%) |
Jul 22, 2013 | 4.932 | 5.050 | 4.932 | 4.980 | 0 | +0.02(+0.40%) |
Jul 19, 2013 | 5.040 | 5.054 | 4.910 | 4.960 | 0 | -0.08(-1.59%) |
Jul 18, 2013 | 5.011 | 5.100 | 5.011 | 5.040 | 0 | -0.18(-3.54%) |
Jul 17, 2013 | 5.080 | 5.321 | 5.000 | 5.225 | 21,153 | +0.28(+5.77%) |
Jul 16, 2013 | 5.100 | 5.170 | 4.920 | 4.940 | 0 | -0.13(-2.56%) |
Jul 15, 2013 | 5.000 | 5.070 | 4.990 | 5.070 | 0 | +0.08(+1.60%) |
Jul 12, 2013 | 5.010 | 5.040 | 4.910 | 4.990 | 0 | -0.04(-0.80%) |
Jul 11, 2013 | 5.000 | 5.060 | 5.000 | 5.030 | 0 | +0.03(+0.60%) |
Jul 10, 2013 | 4.980 | 5.020 | 4.980 | 5.000 | 0 | -0.05(-0.99%) |
Jul 09, 2013 | 4.960 | 5.050 | 4.950 | 5.050 | 0 | +0.10(+2.02%) |
Jul 08, 2013 | 4.860 | 4.960 | 4.860 | 4.950 | 0 | +0.10(+2.06%) |
Jul 05, 2013 | 4.960 | 4.960 | 4.815 | 4.850 | 0 | -0.10(-2.02%) |
Jul 03, 2013 | 4.780 | 4.980 | 4.780 | 4.950 | 0 | +0.10(+1.98%) |
Jul 02, 2013 | 4.820 | 4.854 | 4.820 | 4.854 | 0 | +0.10(+2.19%) |
Jul 01, 2013 | 4.990 | 5.000 | 4.750 | 4.750 | 0 | -0.25(-5.00%) |
Jun 28, 2013 | 4.871 | 5.000 | 4.870 | 5.000 | 17,804 | +0.20(+4.16%) |
Jun 26, 2013 | 4.760 | 4.850 | 4.760 | 4.800 | 0 | +0.05(+1.05%) |
Jun 25, 2013 | 4.810 | 4.810 | 4.750 | 4.750 | 0 | -0.05(-1.04%) |
Jun 24, 2013 | 4.900 | 4.920 | 4.800 | 4.800 | 0 | -0.12(-2.44%) |
Jun 21, 2013 | 4.850 | 4.920 | 4.800 | 4.920 | 16,729 | +0.12(+2.50%) |
Jun 20, 2013 | 4.850 | 4.850 | 4.800 | 4.800 | 0 | -0.10(-2.04%) |
Jun 19, 2013 | 4.920 | 4.920 | 4.810 | 4.900 | 0 | -0.02(-0.43%) |
Jun 18, 2013 | 5.000 | 5.000 | 4.810 | 4.921 | 0 | -0.07(-1.38%) |
Jun 17, 2013 | 4.850 | 4.990 | 4.850 | 4.990 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.850 | 4.990 | 4.850 | 4.990 | 0 | +0.18(+3.74%) |
Jun 13, 2013 | 5.000 | 5.000 | 4.810 | 4.810 | 4,689 | -0.19(-3.80%) |
Jun 12, 2013 | 4.833 | 5.000 | 4.833 | 5.000 | 3,702 | +0.18(+3.73%) |
Jun 11, 2013 | 4.940 | 4.940 | 4.810 | 4.820 | 750 | -0.07(-1.43%) |
Jun 10, 2013 | 4.900 | 5.050 | 4.890 | 4.890 | 0 | -0.09(-1.71%) |
Jun 07, 2013 | 4.900 | 5.100 | 4.810 | 4.975 | 0 | +0.08(+1.54%) |
Jun 06, 2013 | 4.920 | 4.930 | 4.830 | 4.900 | 0 | +0.08(+1.66%) |
Jun 05, 2013 | 4.800 | 4.944 | 4.800 | 4.820 | 0 | +0.07(+1.47%) |
Jun 04, 2013 | 4.990 | 4.990 | 4.750 | 4.750 | 0 | +0.06(+1.28%) |