Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.120 | 5.290 | 5.100 | 5.220 | 1,222,696 | +0.10(+1.95%) |
Aug 29, 2013 | 5.220 | 5.320 | 5.110 | 5.120 | 1,707,165 | -0.12(-2.29%) |
Aug 28, 2013 | 5.235 | 5.380 | 5.200 | 5.240 | 1,995,205 | +0.03(+0.58%) |
Aug 27, 2013 | 5.275 | 5.400 | 5.175 | 5.210 | 1,608,080 | -0.12(-2.25%) |
Aug 26, 2013 | 5.290 | 5.390 | 5.190 | 5.330 | 1,845,751 | +0.09(+1.72%) |
Aug 23, 2013 | 5.220 | 5.389 | 5.210 | 5.240 | 1,761,828 | +0.00(+0.00%) |
Aug 22, 2013 | 5.040 | 5.320 | 5.040 | 5.240 | 2,275,005 | +0.23(+4.59%) |
Aug 21, 2013 | 5.020 | 5.200 | 5.010 | 5.010 | 2,491,451 | -0.08(-1.57%) |
Aug 20, 2013 | 4.940 | 5.170 | 4.930 | 5.090 | 1,840,438 | +0.15(+3.04%) |
Aug 19, 2013 | 4.970 | 5.150 | 4.920 | 4.940 | 2,745,726 | -0.06(-1.20%) |
Aug 16, 2013 | 5.020 | 5.160 | 4.930 | 5.000 | 4,637,467 | +0.01(+0.20%) |
Aug 15, 2013 | 4.700 | 5.070 | 4.681 | 4.990 | 4,474,478 | +0.20(+4.18%) |
Aug 14, 2013 | 4.900 | 4.950 | 4.680 | 4.790 | 3,301,657 | -0.14(-2.84%) |
Aug 13, 2013 | 5.020 | 5.110 | 4.780 | 4.930 | 3,652,459 | -0.11(-2.18%) |
Aug 12, 2013 | 5.070 | 5.180 | 4.960 | 5.040 | 3,902,341 | -0.06(-1.18%) |
Aug 09, 2013 | 4.980 | 5.150 | 4.820 | 5.100 | 4,597,086 | +0.14(+2.82%) |
Aug 08, 2013 | 4.500 | 5.120 | 4.500 | 4.960 | 18,721,358 | +0.60(+13.76%) |
Aug 07, 2013 | 4.350 | 4.485 | 4.330 | 4.360 | 2,652,527 | -0.04(-0.91%) |
Aug 06, 2013 | 4.640 | 4.650 | 4.400 | 4.400 | 4,993,653 | -0.20(-4.35%) |
Aug 05, 2013 | 4.920 | 4.970 | 4.580 | 4.600 | 2,802,428 | -0.20(-4.17%) |
Aug 02, 2013 | 4.630 | 5.230 | 4.610 | 4.800 | 18,492,368 | +0.34(+7.62%) |
Aug 01, 2013 | 4.000 | 4.625 | 3.990 | 4.460 | 11,303,357 | +0.43(+10.67%) |
Jul 31, 2013 | 3.910 | 4.090 | 3.815 | 4.030 | 6,325,605 | +0.10(+2.54%) |
Jul 30, 2013 | 4.160 | 4.220 | 3.880 | 3.930 | 13,899,474 | -0.34(-7.96%) |
Jul 29, 2013 | 5.120 | 5.140 | 4.260 | 4.270 | 8,995,595 | -1.05(-19.74%) |
Jul 26, 2013 | 5.200 | 5.340 | 5.190 | 5.320 | 5,298,524 | +0.11(+2.11%) |
Jul 25, 2013 | 5.160 | 5.255 | 5.160 | 5.210 | 891,387 | +0.07(+1.36%) |
Jul 24, 2013 | 5.250 | 5.250 | 5.120 | 5.140 | 1,776,705 | -0.09(-1.72%) |
Jul 23, 2013 | 5.200 | 5.280 | 4.990 | 5.230 | 4,030,149 | +0.08(+1.55%) |
Jul 22, 2013 | 5.260 | 5.360 | 5.150 | 5.150 | 4,293,603 | -0.08(-1.53%) |
Jul 19, 2013 | 5.590 | 5.660 | 5.230 | 5.230 | 5,015,305 | -0.47(-8.25%) |
Jul 18, 2013 | 5.690 | 5.745 | 5.670 | 5.700 | 1,018,811 | -0.08(-1.30%) |
Jul 17, 2013 | 5.890 | 5.890 | 5.680 | 5.775 | 3,301,131 | -0.05(-0.94%) |
Jul 16, 2013 | 5.850 | 5.930 | 5.760 | 5.830 | 1,846,879 | -0.02(-0.34%) |
Jul 15, 2013 | 5.800 | 5.890 | 5.660 | 5.850 | 774,748 | +0.08(+1.39%) |
Jul 12, 2013 | 5.850 | 5.900 | 5.718 | 5.770 | 687,382 | -0.13(-2.20%) |
Jul 11, 2013 | 5.990 | 6.030 | 5.860 | 5.900 | 2,684,656 | +0.14(+2.43%) |
Jul 10, 2013 | 5.960 | 6.000 | 5.680 | 5.760 | 1,643,278 | -0.20(-3.36%) |
Jul 09, 2013 | 6.010 | 6.100 | 5.880 | 5.960 | 2,603,517 | +0.10(+1.71%) |
Jul 08, 2013 | 5.810 | 5.950 | 5.810 | 5.860 | 2,507,041 | +0.40(+7.33%) |
Jul 05, 2013 | 5.540 | 5.560 | 5.430 | 5.460 | 721,511 | -0.09(-1.62%) |
Jul 03, 2013 | 5.550 | 5.670 | 5.500 | 5.550 | 1,138,981 | -0.01(-0.18%) |
Jul 02, 2013 | 5.740 | 5.820 | 5.420 | 5.560 | 2,074,922 | -0.22(-3.81%) |
Jul 01, 2013 | 5.950 | 6.030 | 5.700 | 5.780 | 1,914,698 | -0.15(-2.53%) |
Jun 28, 2013 | 5.720 | 5.980 | 5.620 | 5.930 | 1,839,010 | +0.37(+6.65%) |
Jun 26, 2013 | 5.540 | 5.600 | 5.320 | 5.560 | 3,987,990 | +0.06(+1.09%) |
Jun 25, 2013 | 5.500 | 5.560 | 5.340 | 5.500 | 1,726,723 | +0.08(+1.48%) |
Jun 24, 2013 | 5.560 | 5.590 | 5.280 | 5.420 | 2,599,366 | -0.30(-5.24%) |
Jun 21, 2013 | 5.710 | 5.790 | 5.650 | 5.720 | 2,700,761 | +0.03(+0.53%) |
Jun 20, 2013 | 5.890 | 5.900 | 5.650 | 5.690 | 3,795,986 | -0.33(-5.48%) |
Jun 19, 2013 | 6.210 | 6.290 | 6.010 | 6.020 | 2,081,762 | -0.20(-3.22%) |
Jun 18, 2013 | 6.330 | 6.410 | 6.140 | 6.220 | 1,697,170 | -0.12(-1.89%) |
Jun 17, 2013 | 6.320 | 6.370 | 6.250 | 6.340 | 1,445,249 | +0.06(+0.96%) |
Jun 14, 2013 | 6.390 | 6.440 | 6.250 | 6.280 | 2,571,900 | -0.07(-1.10%) |
Jun 13, 2013 | 6.150 | 6.400 | 6.150 | 6.350 | 2,277,119 | +0.15(+2.42%) |
Jun 12, 2013 | 6.230 | 6.380 | 6.160 | 6.200 | 2,494,253 | +0.00(+0.00%) |
Jun 11, 2013 | 6.370 | 6.370 | 6.070 | 6.200 | 3,525,444 | -0.29(-4.47%) |
Jun 10, 2013 | 6.800 | 6.800 | 6.400 | 6.490 | 958,877 | -0.04(-0.61%) |
Jun 07, 2013 | 6.750 | 6.760 | 6.490 | 6.530 | 1,132,565 | -0.14(-2.10%) |
Jun 06, 2013 | 6.650 | 6.710 | 6.610 | 6.670 | 1,212,766 | -0.01(-0.15%) |
Jun 05, 2013 | 6.670 | 6.750 | 6.650 | 6.680 | 862,957 | +0.00(+0.00%) |
Jun 04, 2013 | 6.630 | 6.710 | 6.630 | 6.680 | 700,716 | +0.00(+0.00%) |