Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.000 | 6.000 | 5.950 | 5.990 | 6,633 | +0.04(+0.67%) |
Aug 29, 2013 | 5.950 | 5.950 | 5.950 | 5.950 | 16,100 | +0.10(+1.71%) |
Aug 28, 2013 | 5.817 | 5.850 | 5.817 | 5.850 | 410 | +0.05(+0.86%) |
Aug 27, 2013 | 5.830 | 5.880 | 5.800 | 5.800 | 27,948 | -0.01(-0.17%) |
Aug 26, 2013 | 5.850 | 5.850 | 5.784 | 5.810 | 44,354 | +0.10(+1.75%) |
Aug 23, 2013 | 5.780 | 5.780 | 5.710 | 5.710 | 4,775 | +0.09(+1.60%) |
Aug 22, 2013 | 5.640 | 5.640 | 5.620 | 5.620 | 9,100 | +0.02(+0.36%) |
Aug 21, 2013 | 5.640 | 5.640 | 5.550 | 5.600 | 4,950 | +0.00(+0.00%) |
Aug 20, 2013 | 5.522 | 5.600 | 5.500 | 5.600 | 15,300 | -0.06(-1.06%) |
Aug 19, 2013 | 5.700 | 5.700 | 5.560 | 5.660 | 2,200 | +0.05(+0.84%) |
Aug 16, 2013 | 5.670 | 5.670 | 5.600 | 5.613 | 22,724 | +0.06(+1.14%) |
Aug 15, 2013 | 5.550 | 5.550 | 5.550 | 5.550 | 2,000 | -0.02(-0.36%) |
Aug 14, 2013 | 5.600 | 5.650 | 5.550 | 5.570 | 16,010 | -0.01(-0.18%) |
Aug 13, 2013 | 5.700 | 5.700 | 5.580 | 5.580 | 23,079 | +0.06(+1.09%) |
Aug 12, 2013 | 5.410 | 5.530 | 5.410 | 5.520 | 5,797 | +0.18(+3.37%) |
Aug 09, 2013 | 5.340 | 5.357 | 5.340 | 5.340 | 3,200 | -0.02(-0.30%) |
Aug 08, 2013 | 5.370 | 5.370 | 5.317 | 5.356 | 1,300 | +0.03(+0.49%) |
Aug 07, 2013 | 5.350 | 5.350 | 5.330 | 5.330 | 13,075 | -0.10(-1.84%) |
Aug 06, 2013 | 5.450 | 5.450 | 5.430 | 5.430 | 900 | +0.10(+1.88%) |
Aug 05, 2013 | 5.330 | 5.330 | 5.330 | 5.330 | 300 | -0.02(-0.37%) |
Aug 02, 2013 | 5.350 | 5.350 | 5.350 | 5.350 | 750 | -0.06(-1.11%) |
Aug 01, 2013 | 5.410 | 5.410 | 5.330 | 5.410 | 8,100 | +0.08(+1.50%) |
Jul 31, 2013 | 5.330 | 5.330 | 5.330 | 5.330 | 9,100 | +0.09(+1.72%) |
Jul 30, 2013 | 5.213 | 5.250 | 5.200 | 5.240 | 50,500 | +0.04(+0.77%) |
Jul 29, 2013 | 5.200 | 5.200 | 5.200 | 5.200 | 5,000 | +0.07(+1.36%) |
Jul 26, 2013 | 5.130 | 5.130 | 5.130 | 5.130 | 228 | -0.06(-1.16%) |
Jul 25, 2013 | 5.175 | 5.190 | 5.170 | 5.190 | 18,100 | -0.10(-1.89%) |
Jul 24, 2013 | 5.290 | 5.290 | 5.290 | 5.290 | 100 | +0.17(+3.27%) |
Jul 23, 2013 | 5.160 | 5.160 | 5.100 | 5.122 | 10,900 | +0.10(+2.04%) |
Jul 22, 2013 | 5.020 | 5.020 | 5.020 | 5.020 | 500 | -0.11(-2.14%) |
Jul 19, 2013 | 5.130 | 5.130 | 5.052 | 5.130 | 400 | +0.02(+0.39%) |
Jul 18, 2013 | 5.100 | 5.110 | 5.060 | 5.110 | 29,019 | +0.09(+1.79%) |
Jul 17, 2013 | 5.067 | 5.080 | 4.980 | 5.020 | 55,700 | -0.01(-0.20%) |
Jul 16, 2013 | 5.030 | 5.030 | 5.000 | 5.030 | 7,100 | +0.03(+0.60%) |
Jul 15, 2013 | 4.950 | 5.000 | 4.950 | 5.000 | 43,500 | -0.02(-0.40%) |
Jul 12, 2013 | 5.020 | 5.030 | 4.950 | 5.020 | 4,100 | +0.00(+0.00%) |
Jul 11, 2013 | 4.947 | 5.021 | 4.947 | 5.020 | 6,173 | +0.25(+5.24%) |
Jul 10, 2013 | 4.620 | 4.770 | 4.620 | 4.770 | 20,700 | +0.10(+2.14%) |
Jul 09, 2013 | 4.639 | 4.670 | 4.595 | 4.670 | 45,464 | -0.12(-2.51%) |
Jul 08, 2013 | 4.710 | 4.790 | 4.710 | 4.790 | 5,750 | -0.04(-0.83%) |
Jul 05, 2013 | 4.770 | 4.870 | 4.770 | 4.830 | 4,073 | +0.03(+0.63%) |
Jul 03, 2013 | 4.758 | 4.800 | 4.758 | 4.800 | 860 | -0.14(-2.80%) |
Jul 01, 2013 | 4.939 | 4.939 | 4.939 | 0 | +0.06(+1.20%) | |
Jun 28, 2013 | 4.900 | 4.900 | 4.880 | 4.880 | 10,500 | -0.15(-2.98%) |
Jun 27, 2013 | 5.030 | 5.030 | 4.946 | 5.030 | 2,250 | -0.01(-0.20%) |
Jun 26, 2013 | 5.000 | 5.040 | 5.000 | 5.040 | 7,260 | +0.03(+0.56%) |
Jun 25, 2013 | 5.000 | 5.020 | 4.928 | 5.012 | 21,330 | +0.22(+4.63%) |
Jun 24, 2013 | 4.850 | 4.850 | 4.730 | 4.790 | 20,700 | -0.37(-7.17%) |
Jun 21, 2013 | 5.160 | 5.160 | 5.082 | 5.160 | 14,281 | -0.30(-5.49%) |
Jun 20, 2013 | 5.543 | 5.543 | 5.340 | 5.460 | 3,715 | -0.24(-4.21%) |
Jun 19, 2013 | 5.770 | 5.770 | 5.700 | 5.700 | 8,900 | +0.03(+0.53%) |
Jun 18, 2013 | 5.720 | 5.720 | 5.601 | 5.670 | 27,381 | +0.26(+4.81%) |
Jun 17, 2013 | 5.400 | 5.410 | 5.400 | 5.410 | 1,000 | -0.01(-0.18%) |
Jun 14, 2013 | 5.420 | 5.420 | 5.420 | 5.420 | 100 | +0.21(+4.03%) |
Jun 13, 2013 | 5.210 | 5.210 | 5.210 | 5.210 | 200 | -0.18(-3.34%) |
Jun 12, 2013 | 5.310 | 5.390 | 5.310 | 5.390 | 2,550 | +0.06(+1.08%) |
Jun 11, 2013 | 5.380 | 5.380 | 5.332 | 5.332 | 1,338 | -0.04(-0.66%) |
Jun 10, 2013 | 5.280 | 5.430 | 5.280 | 5.368 | 3,215 | +0.03(+0.52%) |
Jun 07, 2013 | 5.170 | 5.340 | 5.170 | 5.340 | 4,950 | +0.31(+6.16%) |
Jun 06, 2013 | 5.180 | 5.180 | 5.030 | 5.030 | 3,500 | -0.20(-3.78%) |
Jun 05, 2013 | 5.380 | 5.380 | 5.220 | 5.228 | 13,990 | -0.17(-3.19%) |
Jun 04, 2013 | 5.320 | 5.400 | 5.320 | 5.400 | 5,100 | +0.08(+1.47%) |