Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.601 | 5.752 | 5.542 | 5.685 | 0 | +0.04(+0.74%) |
Aug 29, 2013 | 5.584 | 5.727 | 5.478 | 5.643 | 0 | +0.07(+1.20%) |
Aug 28, 2013 | 5.551 | 5.777 | 5.458 | 5.576 | 0 | +0.03(+0.60%) |
Aug 27, 2013 | 5.542 | 5.693 | 5.391 | 5.542 | 1,009,479 | -0.17(-2.94%) |
Aug 26, 2013 | 5.836 | 5.961 | 5.685 | 5.710 | 0 | -0.15(-2.58%) |
Aug 23, 2013 | 5.995 | 6.288 | 5.827 | 5.861 | 0 | -0.22(-3.59%) |
Aug 22, 2013 | 5.987 | 6.163 | 5.894 | 6.079 | 0 | +0.14(+2.40%) |
Aug 21, 2013 | 5.936 | 6.037 | 5.735 | 5.936 | 0 | +0.01(+0.14%) |
Aug 20, 2013 | 5.769 | 5.936 | 5.668 | 5.928 | 0 | +0.10(+1.73%) |
Aug 19, 2013 | 5.676 | 5.827 | 5.458 | 5.827 | 0 | +0.20(+3.58%) |
Aug 16, 2013 | 5.802 | 5.855 | 5.626 | 5.626 | 0 | -0.16(-2.75%) |
Aug 15, 2013 | 5.769 | 5.852 | 5.483 | 5.785 | 571,964 | +0.08(+1.47%) |
Aug 14, 2013 | 5.391 | 5.760 | 5.391 | 5.701 | 0 | +0.35(+6.58%) |
Aug 13, 2013 | 5.006 | 5.366 | 5.006 | 5.349 | 814,717 | +0.33(+6.51%) |
Aug 12, 2013 | 4.821 | 5.031 | 4.821 | 5.022 | 439,487 | +0.17(+3.45%) |
Aug 09, 2013 | 4.796 | 4.855 | 4.762 | 4.855 | 192,536 | +0.07(+1.40%) |
Aug 08, 2013 | 4.737 | 4.821 | 4.679 | 4.788 | 220,856 | +0.07(+1.42%) |
Aug 07, 2013 | 4.586 | 4.737 | 4.544 | 4.720 | 52,680 | +0.13(+2.74%) |
Aug 06, 2013 | 4.595 | 4.653 | 4.502 | 4.595 | 101,339 | -0.05(-1.08%) |
Aug 05, 2013 | 4.670 | 4.695 | 4.595 | 4.645 | 106,082 | -0.08(-1.77%) |
Aug 02, 2013 | 4.779 | 4.863 | 4.653 | 4.729 | 157,568 | +0.02(+0.36%) |
Aug 01, 2013 | 4.603 | 4.720 | 4.528 | 4.712 | 198,634 | +0.16(+3.50%) |
Jul 31, 2013 | 4.544 | 4.695 | 4.477 | 4.553 | 0 | -0.02(-0.37%) |
Jul 30, 2013 | 4.544 | 4.620 | 4.486 | 4.570 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.712 | 4.712 | 4.544 | 4.570 | 0 | -0.12(-2.50%) |
Jul 26, 2013 | 4.628 | 4.700 | 4.461 | 4.687 | 0 | +0.01(+0.18%) |
Jul 25, 2013 | 4.729 | 4.729 | 4.611 | 4.679 | 0 | -0.03(-0.53%) |
Jul 24, 2013 | 4.712 | 4.737 | 4.611 | 4.704 | 0 | +0.03(+0.54%) |
Jul 23, 2013 | 4.544 | 4.771 | 4.511 | 4.679 | 0 | +0.13(+2.76%) |
Jul 22, 2013 | 4.502 | 4.611 | 4.444 | 4.553 | 0 | +0.04(+0.93%) |
Jul 19, 2013 | 4.553 | 4.570 | 4.444 | 4.511 | 0 | -0.04(-0.92%) |
Jul 18, 2013 | 4.486 | 4.628 | 4.486 | 4.553 | 0 | +0.07(+1.50%) |
Jul 17, 2013 | 4.536 | 4.620 | 4.444 | 4.486 | 109,867 | -0.04(-0.93%) |
Jul 16, 2013 | 4.486 | 4.550 | 4.478 | 4.528 | 0 | +0.06(+1.31%) |
Jul 15, 2013 | 4.318 | 4.528 | 4.159 | 4.469 | 0 | +0.09(+2.11%) |
Jul 12, 2013 | 4.544 | 4.560 | 4.377 | 4.377 | 0 | -0.18(-3.87%) |
Jul 11, 2013 | 4.528 | 4.553 | 4.452 | 4.553 | 0 | +0.04(+0.93%) |
Jul 10, 2013 | 4.544 | 4.544 | 4.444 | 4.511 | 0 | -0.02(-0.37%) |
Jul 09, 2013 | 4.502 | 4.570 | 4.435 | 4.528 | 0 | +0.02(+0.37%) |
Jul 08, 2013 | 4.553 | 4.611 | 4.486 | 4.511 | 0 | -0.02(-0.37%) |
Jul 05, 2013 | 4.653 | 4.653 | 4.519 | 4.528 | 0 | -0.08(-1.82%) |
Jul 03, 2013 | 4.502 | 4.645 | 4.402 | 4.611 | 0 | +0.06(+1.29%) |
Jul 02, 2013 | 4.536 | 4.570 | 4.469 | 4.553 | 0 | +0.07(+1.50%) |
Jul 01, 2013 | 4.318 | 4.603 | 4.301 | 4.486 | 0 | +0.18(+4.29%) |
Jun 28, 2013 | 4.259 | 4.385 | 4.259 | 4.301 | 41,790 | -0.01(-0.19%) |
Jun 27, 2013 | 4.310 | 4.386 | 4.284 | 4.310 | 0 | +0.05(+1.18%) |
Jun 26, 2013 | 4.268 | 4.318 | 4.177 | 4.259 | 0 | +0.05(+1.20%) |
Jun 25, 2013 | 4.343 | 4.368 | 4.192 | 4.209 | 0 | -0.07(-1.57%) |
Jun 24, 2013 | 4.444 | 4.444 | 4.243 | 4.276 | 0 | -0.23(-5.20%) |
Jun 21, 2013 | 4.360 | 4.511 | 4.343 | 4.511 | 69,804 | +0.13(+3.07%) |
Jun 20, 2013 | 4.352 | 4.410 | 4.326 | 4.377 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 4.486 | 4.494 | 4.360 | 4.377 | 0 | -0.09(-2.06%) |
Jun 18, 2013 | 4.498 | 4.544 | 4.444 | 4.469 | 0 | -0.03(-0.56%) |
Jun 17, 2013 | 4.570 | 4.637 | 4.461 | 4.494 | 0 | -0.08(-1.83%) |
Jun 14, 2013 | 4.687 | 4.737 | 4.528 | 4.578 | 0 | -0.10(-2.15%) |
Jun 13, 2013 | 4.586 | 4.729 | 4.586 | 4.679 | 26,371 | +0.13(+2.76%) |
Jun 12, 2013 | 4.729 | 4.729 | 4.536 | 4.553 | 87,190 | -0.16(-3.38%) |
Jun 11, 2013 | 4.779 | 4.838 | 4.712 | 4.712 | 88,255 | -0.12(-2.43%) |
Jun 10, 2013 | 4.821 | 4.838 | 4.779 | 4.829 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 4.754 | 4.829 | 4.754 | 4.829 | 0 | +0.10(+2.13%) |
Jun 06, 2013 | 4.687 | 4.762 | 4.687 | 4.729 | 0 | +0.01(+0.18%) |
Jun 05, 2013 | 4.737 | 4.804 | 4.595 | 4.720 | 0 | -0.06(-1.23%) |
Jun 04, 2013 | 4.712 | 4.804 | 4.712 | 4.779 | 0 | +0.09(+1.97%) |