Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.160 | 5.200 | 5.060 | 5.190 | 0 | +0.08(+1.57%) |
Aug 29, 2013 | 4.980 | 5.170 | 4.920 | 5.110 | 0 | +0.15(+3.02%) |
Aug 28, 2013 | 4.730 | 4.980 | 4.730 | 4.960 | 344,203 | +0.19(+3.98%) |
Aug 27, 2013 | 4.750 | 4.840 | 4.700 | 4.770 | 0 | -0.01(-0.21%) |
Aug 26, 2013 | 4.680 | 4.850 | 4.640 | 4.780 | 0 | +0.09(+1.92%) |
Aug 23, 2013 | 4.600 | 4.740 | 4.520 | 4.690 | 0 | +0.09(+1.96%) |
Aug 22, 2013 | 4.670 | 4.690 | 4.590 | 4.600 | 206,084 | -0.07(-1.50%) |
Aug 21, 2013 | 4.620 | 4.690 | 4.560 | 4.670 | 106,727 | +0.06(+1.30%) |
Aug 20, 2013 | 4.620 | 4.650 | 4.570 | 4.610 | 0 | -0.03(-0.65%) |
Aug 19, 2013 | 4.630 | 4.750 | 4.514 | 4.640 | 0 | -0.01(-0.22%) |
Aug 16, 2013 | 4.610 | 4.740 | 4.540 | 4.650 | 0 | +0.04(+0.87%) |
Aug 15, 2013 | 4.570 | 4.680 | 4.510 | 4.610 | 393,054 | +0.04(+0.88%) |
Aug 14, 2013 | 4.620 | 4.800 | 4.510 | 4.570 | 0 | +0.29(+6.78%) |
Aug 13, 2013 | 4.360 | 4.370 | 4.200 | 4.280 | 153,211 | -0.03(-0.70%) |
Aug 12, 2013 | 4.050 | 4.350 | 4.050 | 4.310 | 274,191 | +0.21(+5.12%) |
Aug 09, 2013 | 4.240 | 4.242 | 4.050 | 4.100 | 169,441 | -0.15(-3.53%) |
Aug 08, 2013 | 4.400 | 4.450 | 4.215 | 4.250 | 172,845 | -0.12(-2.75%) |
Aug 07, 2013 | 4.250 | 4.480 | 4.170 | 4.370 | 606,390 | +0.13(+3.07%) |
Aug 06, 2013 | 4.070 | 4.300 | 3.980 | 4.240 | 303,767 | +0.19(+4.69%) |
Aug 05, 2013 | 4.020 | 4.100 | 4.020 | 4.050 | 81,596 | +0.04(+1.00%) |
Aug 02, 2013 | 3.990 | 4.040 | 3.960 | 4.010 | 54,995 | +0.04(+1.01%) |
Aug 01, 2013 | 3.940 | 4.000 | 3.936 | 3.970 | 56,528 | +0.02(+0.51%) |
Jul 31, 2013 | 3.900 | 3.950 | 3.900 | 3.950 | 0 | +0.04(+1.02%) |
Jul 30, 2013 | 3.950 | 3.950 | 3.850 | 3.910 | 0 | -0.01(-0.26%) |
Jul 29, 2013 | 3.980 | 3.980 | 3.910 | 3.920 | 0 | -0.04(-1.01%) |
Jul 26, 2013 | 3.920 | 3.990 | 3.900 | 3.960 | 0 | +0.02(+0.51%) |
Jul 25, 2013 | 3.900 | 3.990 | 3.850 | 3.940 | 0 | +0.03(+0.77%) |
Jul 24, 2013 | 3.840 | 3.949 | 3.840 | 3.910 | 0 | +0.04(+1.03%) |
Jul 23, 2013 | 3.950 | 3.950 | 3.870 | 3.870 | 0 | -0.05(-1.28%) |
Jul 22, 2013 | 3.920 | 3.980 | 3.890 | 3.920 | 0 | +0.04(+1.03%) |
Jul 19, 2013 | 3.900 | 3.980 | 3.800 | 3.880 | 0 | -0.08(-2.02%) |
Jul 18, 2013 | 3.981 | 4.150 | 3.950 | 3.960 | 0 | -0.06(-1.45%) |
Jul 17, 2013 | 3.840 | 4.030 | 3.820 | 4.018 | 29,535 | +0.08(+1.99%) |
Jul 16, 2013 | 4.010 | 4.080 | 3.920 | 3.940 | 0 | -0.09(-2.23%) |
Jul 15, 2013 | 4.060 | 4.150 | 3.990 | 4.030 | 0 | -0.04(-0.98%) |
Jul 12, 2013 | 4.000 | 4.080 | 3.960 | 4.070 | 0 | +0.03(+0.74%) |
Jul 11, 2013 | 3.880 | 4.060 | 3.880 | 4.040 | 0 | +0.15(+3.86%) |
Jul 10, 2013 | 3.860 | 3.890 | 3.825 | 3.890 | 0 | +0.03(+0.78%) |
Jul 09, 2013 | 3.870 | 3.890 | 3.850 | 3.860 | 0 | -0.03(-0.77%) |
Jul 08, 2013 | 3.900 | 3.930 | 3.860 | 3.890 | 0 | -0.03(-0.77%) |
Jul 05, 2013 | 3.970 | 3.980 | 3.850 | 3.920 | 0 | -0.03(-0.76%) |
Jul 03, 2013 | 3.960 | 3.960 | 3.870 | 3.950 | 0 | +0.01(+0.25%) |
Jul 02, 2013 | 3.870 | 4.010 | 3.870 | 3.940 | 0 | +0.04(+1.03%) |
Jul 01, 2013 | 3.830 | 3.990 | 3.830 | 3.900 | 0 | -0.03(-0.76%) |
Jun 28, 2013 | 3.960 | 3.990 | 3.840 | 3.930 | 84,260 | -0.03(-0.76%) |
Jun 27, 2013 | 3.890 | 3.960 | 3.831 | 3.960 | 0 | +0.05(+1.28%) |
Jun 26, 2013 | 3.860 | 3.932 | 3.750 | 3.910 | 0 | +0.04(+1.03%) |
Jun 25, 2013 | 3.880 | 3.910 | 3.750 | 3.870 | 0 | +0.01(+0.26%) |
Jun 24, 2013 | 3.880 | 3.900 | 3.760 | 3.860 | 0 | -0.06(-1.53%) |
Jun 21, 2013 | 3.900 | 4.000 | 3.811 | 3.920 | 160,991 | +0.02(+0.51%) |
Jun 20, 2013 | 3.970 | 3.990 | 3.850 | 3.900 | 0 | -0.11(-2.74%) |
Jun 19, 2013 | 4.070 | 4.080 | 4.000 | 4.010 | 0 | -0.04(-0.99%) |
Jun 18, 2013 | 4.000 | 4.070 | 3.900 | 4.050 | 0 | +0.07(+1.76%) |
Jun 17, 2013 | 3.970 | 4.050 | 3.871 | 3.980 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.030 | 4.080 | 3.910 | 3.980 | 0 | -0.05(-1.24%) |
Jun 13, 2013 | 3.990 | 4.070 | 3.980 | 4.030 | 101,381 | +0.04(+1.00%) |
Jun 12, 2013 | 4.040 | 4.080 | 3.990 | 3.990 | 65,580 | -0.05(-1.24%) |
Jun 11, 2013 | 3.970 | 4.120 | 3.890 | 4.040 | 113,299 | +0.03(+0.75%) |
Jun 10, 2013 | 4.040 | 4.060 | 3.920 | 4.010 | 0 | -0.01(-0.25%) |
Jun 07, 2013 | 3.950 | 4.020 | 3.840 | 4.020 | 0 | +0.12(+3.08%) |
Jun 06, 2013 | 3.930 | 3.930 | 3.680 | 3.900 | 0 | -0.02(-0.51%) |
Jun 05, 2013 | 3.960 | 4.010 | 3.900 | 3.920 | 0 | -0.07(-1.75%) |
Jun 04, 2013 | 4.021 | 4.200 | 3.960 | 3.990 | 0 | -0.06(-1.48%) |