Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.025 | 5.078 | 4.833 | 4.879 | 969,730 | -0.13(-2.64%) |
Aug 29, 2013 | 4.972 | 5.045 | 4.952 | 5.012 | 288,119 | +0.05(+0.93%) |
Aug 28, 2013 | 4.965 | 5.131 | 4.949 | 4.965 | 622,508 | +0.13(+2.60%) |
Aug 27, 2013 | 5.157 | 5.230 | 4.807 | 4.840 | 653,849 | -0.36(-6.99%) |
Aug 26, 2013 | 5.336 | 5.369 | 5.203 | 5.203 | 339,584 | -0.09(-1.75%) |
Aug 23, 2013 | 5.296 | 5.389 | 5.264 | 5.296 | 189,584 | -0.01(-0.12%) |
Aug 22, 2013 | 5.256 | 5.382 | 5.256 | 5.303 | 257,159 | +0.06(+1.14%) |
Aug 21, 2013 | 5.395 | 5.435 | 5.236 | 5.243 | 388,337 | -0.20(-3.65%) |
Aug 20, 2013 | 5.355 | 5.448 | 5.283 | 5.441 | 485,228 | +0.08(+1.48%) |
Aug 19, 2013 | 5.521 | 5.587 | 5.329 | 5.362 | 355,425 | -0.19(-3.34%) |
Aug 16, 2013 | 5.514 | 5.607 | 5.468 | 5.547 | 263,647 | +0.04(+0.72%) |
Aug 15, 2013 | 5.620 | 5.633 | 5.461 | 5.508 | 454,492 | -0.12(-2.12%) |
Aug 14, 2013 | 5.554 | 5.646 | 5.514 | 5.627 | 228,587 | +0.04(+0.71%) |
Aug 13, 2013 | 5.613 | 5.627 | 5.527 | 5.587 | 180,144 | -0.02(-0.35%) |
Aug 12, 2013 | 5.527 | 5.620 | 5.514 | 5.607 | 336,513 | +0.07(+1.31%) |
Aug 09, 2013 | 5.679 | 5.679 | 5.488 | 5.534 | 244,513 | -0.12(-2.11%) |
Aug 08, 2013 | 5.422 | 5.679 | 5.422 | 5.653 | 522,369 | +0.28(+5.30%) |
Aug 07, 2013 | 5.580 | 5.679 | 5.131 | 5.369 | 1,516,454 | +0.42(+8.41%) |
Aug 06, 2013 | 5.032 | 5.038 | 4.873 | 4.952 | 426,490 | -0.10(-1.96%) |
Aug 05, 2013 | 5.084 | 5.091 | 4.926 | 5.051 | 328,712 | -0.06(-1.16%) |
Aug 02, 2013 | 5.190 | 5.256 | 5.078 | 5.111 | 222,823 | -0.13(-2.40%) |
Aug 01, 2013 | 5.230 | 5.283 | 5.137 | 5.236 | 179,537 | +0.04(+0.76%) |
Jul 31, 2013 | 5.157 | 5.210 | 5.065 | 5.197 | 468,747 | +0.05(+0.90%) |
Jul 30, 2013 | 5.157 | 5.157 | 5.048 | 5.151 | 363,898 | +0.02(+0.39%) |
Jul 29, 2013 | 5.091 | 5.157 | 5.091 | 5.131 | 389,495 | -0.01(-0.26%) |
Jul 26, 2013 | 4.979 | 5.144 | 4.959 | 5.144 | 214,961 | +0.12(+2.37%) |
Jul 25, 2013 | 5.256 | 5.270 | 4.979 | 5.025 | 671,177 | -0.26(-4.88%) |
Jul 24, 2013 | 5.461 | 5.494 | 5.210 | 5.283 | 411,583 | -0.18(-3.27%) |
Jul 23, 2013 | 5.435 | 5.510 | 5.435 | 5.461 | 242,544 | +0.00(+0.00%) |
Jul 22, 2013 | 5.488 | 5.488 | 5.408 | 5.461 | 402,861 | -0.03(-0.48%) |
Jul 19, 2013 | 5.461 | 5.488 | 5.402 | 5.488 | 260,348 | +0.01(+0.24%) |
Jul 18, 2013 | 5.389 | 5.494 | 5.375 | 5.474 | 418,766 | +0.11(+2.12%) |
Jul 17, 2013 | 5.316 | 5.369 | 5.283 | 5.361 | 307,096 | +0.07(+1.35%) |
Jul 16, 2013 | 5.316 | 5.316 | 5.256 | 5.289 | 336,220 | +0.01(+0.13%) |
Jul 15, 2013 | 5.151 | 5.289 | 5.117 | 5.283 | 501,934 | +0.18(+3.50%) |
Jul 12, 2013 | 5.098 | 5.164 | 5.045 | 5.104 | 203,277 | +0.01(+0.13%) |
Jul 11, 2013 | 5.091 | 5.157 | 5.065 | 5.098 | 357,122 | +0.05(+0.92%) |
Jul 10, 2013 | 5.051 | 5.058 | 4.959 | 5.051 | 258,164 | +0.02(+0.39%) |
Jul 09, 2013 | 4.860 | 5.032 | 4.846 | 5.032 | 413,168 | +0.19(+3.82%) |
Jul 08, 2013 | 4.774 | 4.879 | 4.774 | 4.846 | 419,188 | +0.02(+0.41%) |
Jul 05, 2013 | 4.747 | 4.827 | 4.661 | 4.827 | 247,418 | +0.15(+3.11%) |
Jul 03, 2013 | 4.906 | 4.926 | 4.641 | 4.681 | 364,564 | -0.22(-4.58%) |
Jul 02, 2013 | 4.780 | 4.906 | 4.774 | 4.906 | 551,422 | +0.13(+2.63%) |
Jul 01, 2013 | 4.721 | 4.780 | 4.701 | 4.780 | 332,086 | +0.10(+2.12%) |
Jun 28, 2013 | 4.674 | 4.741 | 4.602 | 4.681 | 1,460,443 | -0.04(-0.84%) |
Jun 27, 2013 | 4.774 | 4.800 | 4.715 | 4.721 | 297,666 | -0.05(-1.11%) |
Jun 26, 2013 | 4.846 | 4.866 | 4.727 | 4.774 | 314,298 | -0.01(-0.28%) |
Jun 25, 2013 | 4.562 | 4.787 | 4.555 | 4.787 | 367,481 | +0.24(+5.23%) |
Jun 24, 2013 | 4.708 | 4.714 | 4.529 | 4.549 | 597,012 | -0.19(-3.91%) |
Jun 21, 2013 | 4.787 | 4.820 | 4.701 | 4.734 | 474,183 | +0.00(+0.00%) |
Jun 20, 2013 | 4.741 | 4.820 | 4.668 | 4.734 | 448,533 | -0.09(-1.78%) |
Jun 19, 2013 | 4.793 | 4.886 | 4.767 | 4.820 | 390,678 | +0.05(+0.97%) |
Jun 18, 2013 | 4.694 | 4.774 | 4.624 | 4.774 | 579,234 | +0.09(+1.98%) |
Jun 17, 2013 | 4.668 | 4.741 | 4.615 | 4.681 | 461,290 | +0.01(+0.28%) |
Jun 14, 2013 | 4.648 | 4.741 | 4.577 | 4.668 | 413,878 | -0.08(-1.67%) |
Jun 13, 2013 | 4.595 | 4.747 | 4.542 | 4.747 | 438,361 | +0.16(+3.46%) |
Jun 12, 2013 | 4.708 | 4.747 | 4.569 | 4.589 | 383,429 | -0.11(-2.25%) |
Jun 11, 2013 | 4.569 | 4.813 | 4.569 | 4.694 | 461,737 | +0.06(+1.28%) |
Jun 10, 2013 | 4.582 | 4.655 | 4.513 | 4.635 | 475,465 | +0.01(+0.29%) |
Jun 07, 2013 | 4.641 | 4.694 | 4.602 | 4.622 | 444,767 | +0.00(+0.00%) |
Jun 06, 2013 | 4.555 | 4.681 | 4.549 | 4.622 | 537,820 | +0.09(+1.89%) |
Jun 05, 2013 | 4.542 | 4.575 | 4.456 | 4.536 | 410,340 | -0.03(-0.58%) |
Jun 04, 2013 | 4.562 | 4.648 | 4.516 | 4.562 | 654,430 | +0.00(+0.00%) |