Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.025 | 5.078 | 4.834 | 4.880 | 969,631 | -0.13(-2.64%) |
Aug 29, 2013 | 4.973 | 5.045 | 4.953 | 5.012 | 288,089 | +0.05(+0.93%) |
Aug 28, 2013 | 4.966 | 5.131 | 4.949 | 4.966 | 622,444 | +0.13(+2.60%) |
Aug 27, 2013 | 5.158 | 5.230 | 4.807 | 4.840 | 653,782 | -0.36(-6.99%) |
Aug 26, 2013 | 5.336 | 5.370 | 5.204 | 5.204 | 339,549 | -0.09(-1.75%) |
Aug 23, 2013 | 5.297 | 5.389 | 5.265 | 5.297 | 189,565 | -0.01(-0.12%) |
Aug 22, 2013 | 5.257 | 5.382 | 5.257 | 5.303 | 257,132 | +0.06(+1.13%) |
Aug 21, 2013 | 5.396 | 5.435 | 5.237 | 5.244 | 388,297 | -0.20(-3.65%) |
Aug 20, 2013 | 5.356 | 5.449 | 5.283 | 5.442 | 485,179 | +0.08(+1.48%) |
Aug 19, 2013 | 5.521 | 5.587 | 5.330 | 5.363 | 355,389 | -0.19(-3.34%) |
Aug 16, 2013 | 5.515 | 5.607 | 5.468 | 5.548 | 263,620 | +0.04(+0.72%) |
Aug 15, 2013 | 5.621 | 5.634 | 5.462 | 5.508 | 454,446 | -0.12(-2.12%) |
Aug 14, 2013 | 5.554 | 5.647 | 5.515 | 5.627 | 228,563 | +0.04(+0.71%) |
Aug 13, 2013 | 5.614 | 5.627 | 5.528 | 5.587 | 180,125 | -0.02(-0.35%) |
Aug 12, 2013 | 5.528 | 5.621 | 5.515 | 5.607 | 336,479 | +0.07(+1.31%) |
Aug 09, 2013 | 5.680 | 5.680 | 5.488 | 5.535 | 244,488 | -0.12(-2.11%) |
Aug 08, 2013 | 5.422 | 5.680 | 5.422 | 5.654 | 522,315 | +0.28(+5.30%) |
Aug 07, 2013 | 5.581 | 5.680 | 5.131 | 5.369 | 1,516,300 | +0.42(+8.41%) |
Aug 06, 2013 | 5.032 | 5.039 | 4.873 | 4.953 | 426,447 | -0.10(-1.96%) |
Aug 05, 2013 | 5.085 | 5.092 | 4.926 | 5.052 | 328,679 | -0.06(-1.16%) |
Aug 02, 2013 | 5.191 | 5.257 | 5.078 | 5.111 | 222,800 | -0.13(-2.40%) |
Aug 01, 2013 | 5.230 | 5.283 | 5.138 | 5.237 | 179,519 | +0.04(+0.76%) |
Jul 31, 2013 | 5.158 | 5.211 | 5.065 | 5.197 | 468,699 | +0.05(+0.90%) |
Jul 30, 2013 | 5.158 | 5.158 | 5.048 | 5.151 | 363,861 | +0.02(+0.39%) |
Jul 29, 2013 | 5.092 | 5.158 | 5.092 | 5.131 | 389,455 | -0.01(-0.26%) |
Jul 26, 2013 | 4.979 | 5.144 | 4.959 | 5.144 | 214,939 | +0.12(+2.37%) |
Jul 25, 2013 | 5.257 | 5.270 | 4.979 | 5.025 | 671,109 | -0.26(-4.88%) |
Jul 24, 2013 | 5.462 | 5.495 | 5.211 | 5.283 | 411,541 | -0.18(-3.27%) |
Jul 23, 2013 | 5.435 | 5.511 | 5.435 | 5.462 | 242,519 | +0.00(+0.00%) |
Jul 22, 2013 | 5.488 | 5.489 | 5.409 | 5.462 | 402,820 | -0.03(-0.48%) |
Jul 19, 2013 | 5.462 | 5.488 | 5.402 | 5.488 | 260,322 | +0.01(+0.24%) |
Jul 18, 2013 | 5.389 | 5.495 | 5.376 | 5.475 | 418,723 | +0.11(+2.12%) |
Jul 17, 2013 | 5.316 | 5.369 | 5.283 | 5.361 | 307,064 | +0.07(+1.35%) |
Jul 16, 2013 | 5.316 | 5.316 | 5.257 | 5.290 | 336,186 | +0.01(+0.13%) |
Jul 15, 2013 | 5.151 | 5.290 | 5.118 | 5.283 | 501,882 | +0.18(+3.50%) |
Jul 12, 2013 | 5.098 | 5.164 | 5.045 | 5.105 | 203,256 | +0.01(+0.13%) |
Jul 11, 2013 | 5.092 | 5.158 | 5.065 | 5.098 | 357,086 | +0.05(+0.92%) |
Jul 10, 2013 | 5.052 | 5.058 | 4.959 | 5.052 | 258,138 | +0.02(+0.39%) |
Jul 09, 2013 | 4.860 | 5.032 | 4.847 | 5.032 | 413,126 | +0.19(+3.82%) |
Jul 08, 2013 | 4.774 | 4.880 | 4.774 | 4.847 | 419,145 | +0.02(+0.41%) |
Jul 05, 2013 | 4.748 | 4.827 | 4.662 | 4.827 | 247,393 | +0.15(+3.11%) |
Jul 03, 2013 | 4.906 | 4.926 | 4.642 | 4.682 | 364,526 | -0.22(-4.58%) |
Jul 02, 2013 | 4.781 | 4.906 | 4.774 | 4.906 | 551,365 | +0.13(+2.63%) |
Jul 01, 2013 | 4.721 | 4.781 | 4.701 | 4.781 | 332,052 | +0.10(+2.12%) |
Jun 28, 2013 | 4.675 | 4.741 | 4.602 | 4.682 | 1,460,294 | -0.04(-0.84%) |
Jun 27, 2013 | 4.774 | 4.801 | 4.715 | 4.721 | 297,635 | -0.05(-1.11%) |
Jun 26, 2013 | 4.847 | 4.867 | 4.728 | 4.774 | 314,266 | -0.01(-0.28%) |
Jun 25, 2013 | 4.563 | 4.787 | 4.556 | 4.787 | 367,444 | +0.24(+5.23%) |
Jun 24, 2013 | 4.708 | 4.715 | 4.529 | 4.549 | 596,951 | -0.19(-3.91%) |
Jun 21, 2013 | 4.787 | 4.820 | 4.701 | 4.734 | 474,134 | +0.00(+0.00%) |
Jun 20, 2013 | 4.741 | 4.820 | 4.668 | 4.734 | 448,487 | -0.09(-1.78%) |
Jun 19, 2013 | 4.794 | 4.887 | 4.768 | 4.820 | 390,638 | +0.05(+0.97%) |
Jun 18, 2013 | 4.695 | 4.774 | 4.624 | 4.774 | 579,175 | +0.09(+1.98%) |
Jun 17, 2013 | 4.668 | 4.741 | 4.616 | 4.682 | 461,243 | +0.01(+0.28%) |
Jun 14, 2013 | 4.649 | 4.741 | 4.577 | 4.668 | 413,835 | -0.08(-1.67%) |
Jun 13, 2013 | 4.596 | 4.748 | 4.543 | 4.748 | 438,317 | +0.16(+3.46%) |
Jun 12, 2013 | 4.708 | 4.747 | 4.569 | 4.589 | 383,390 | -0.11(-2.25%) |
Jun 11, 2013 | 4.569 | 4.814 | 4.569 | 4.695 | 461,690 | +0.06(+1.28%) |
Jun 10, 2013 | 4.582 | 4.655 | 4.513 | 4.635 | 475,417 | +0.01(+0.29%) |
Jun 07, 2013 | 4.642 | 4.695 | 4.602 | 4.622 | 444,721 | +0.00(+0.00%) |
Jun 06, 2013 | 4.556 | 4.682 | 4.549 | 4.622 | 537,765 | +0.09(+1.90%) |
Jun 05, 2013 | 4.543 | 4.576 | 4.457 | 4.536 | 410,298 | -0.03(-0.58%) |
Jun 04, 2013 | 4.563 | 4.649 | 4.516 | 4.563 | 654,363 | +0.00(+0.00%) |