Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.600 | 4.620 | 4.560 | 4.560 | 0 | -0.01(-0.22%) |
Aug 29, 2013 | 4.620 | 4.620 | 4.520 | 4.570 | 0 | -0.07(-1.51%) |
Aug 28, 2013 | 4.630 | 4.700 | 4.560 | 4.640 | 0 | -0.02(-0.43%) |
Aug 27, 2013 | 4.650 | 4.670 | 4.560 | 4.660 | 0 | -0.03(-0.64%) |
Aug 26, 2013 | 4.730 | 4.750 | 4.680 | 4.690 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 4.900 | 4.900 | 4.670 | 4.690 | 0 | -0.19(-3.89%) |
Aug 22, 2013 | 4.660 | 4.880 | 4.660 | 4.880 | 0 | +0.25(+5.40%) |
Aug 21, 2013 | 4.320 | 4.690 | 4.290 | 4.630 | 0 | +0.31(+7.18%) |
Aug 20, 2013 | 4.260 | 4.350 | 4.260 | 4.320 | 0 | +0.02(+0.47%) |
Aug 19, 2013 | 4.340 | 4.340 | 4.300 | 4.300 | 0 | -0.06(-1.38%) |
Aug 16, 2013 | 4.360 | 4.370 | 4.320 | 4.360 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 4.300 | 4.380 | 4.300 | 4.360 | 30,078 | +0.04(+0.93%) |
Aug 14, 2013 | 4.480 | 4.480 | 4.320 | 4.320 | 0 | -0.04(-0.92%) |
Aug 13, 2013 | 4.430 | 4.430 | 4.350 | 4.360 | 43,277 | -0.05(-1.13%) |
Aug 12, 2013 | 4.410 | 4.470 | 4.400 | 4.410 | 20,200 | -0.02(-0.45%) |
Aug 09, 2013 | 4.500 | 4.500 | 4.430 | 4.430 | 18,184 | -0.07(-1.56%) |
Aug 08, 2013 | 4.580 | 4.580 | 4.450 | 4.500 | 65,526 | -0.04(-0.88%) |
Aug 07, 2013 | 4.540 | 4.560 | 4.530 | 4.540 | 25,774 | -0.02(-0.44%) |
Aug 06, 2013 | 4.620 | 4.630 | 4.550 | 4.560 | 34,965 | -0.06(-1.30%) |
Aug 05, 2013 | 4.600 | 4.680 | 4.580 | 4.620 | 17,366 | +0.03(+0.65%) |
Aug 02, 2013 | 4.660 | 4.680 | 4.590 | 4.590 | 25,601 | -0.05(-1.08%) |
Aug 01, 2013 | 4.680 | 4.770 | 4.620 | 4.640 | 28,192 | +0.02(+0.43%) |
Jul 31, 2013 | 4.630 | 4.650 | 4.590 | 4.620 | 34,447 | +0.00(+0.00%) |
Jul 30, 2013 | 4.650 | 4.670 | 4.600 | 4.620 | 0 | -0.01(-0.22%) |
Jul 29, 2013 | 4.640 | 4.689 | 4.630 | 4.630 | 0 | -0.01(-0.22%) |
Jul 26, 2013 | 4.610 | 4.660 | 4.610 | 4.640 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 4.660 | 4.710 | 4.620 | 4.640 | 0 | +0.01(+0.22%) |
Jul 24, 2013 | 4.650 | 4.680 | 4.630 | 4.630 | 0 | -0.02(-0.43%) |
Jul 23, 2013 | 4.670 | 4.690 | 4.640 | 4.650 | 0 | -0.01(-0.21%) |
Jul 22, 2013 | 4.690 | 4.740 | 4.650 | 4.660 | 0 | -0.01(-0.21%) |
Jul 19, 2013 | 4.710 | 4.770 | 4.650 | 4.670 | 0 | -0.04(-0.85%) |
Jul 18, 2013 | 4.780 | 4.799 | 4.710 | 4.710 | 0 | -0.04(-0.84%) |
Jul 17, 2013 | 4.840 | 4.850 | 4.750 | 4.750 | 32,241 | -0.04(-0.84%) |
Jul 16, 2013 | 4.750 | 4.870 | 4.740 | 4.790 | 0 | +0.01(+0.21%) |
Jul 15, 2013 | 4.890 | 4.890 | 4.780 | 4.780 | 0 | -0.05(-1.04%) |
Jul 12, 2013 | 4.830 | 4.870 | 4.800 | 4.830 | 0 | -0.01(-0.21%) |
Jul 11, 2013 | 5.010 | 5.010 | 4.820 | 4.840 | 0 | -0.06(-1.22%) |
Jul 10, 2013 | 4.830 | 4.940 | 4.810 | 4.900 | 0 | +0.02(+0.41%) |
Jul 09, 2013 | 5.030 | 5.030 | 4.860 | 4.880 | 0 | -0.05(-1.01%) |
Jul 08, 2013 | 5.030 | 5.030 | 4.930 | 4.930 | 0 | -0.11(-2.18%) |
Jul 05, 2013 | 5.100 | 5.100 | 4.970 | 5.040 | 0 | +0.03(+0.60%) |
Jul 03, 2013 | 4.990 | 5.060 | 4.990 | 5.010 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 5.130 | 5.310 | 4.925 | 5.010 | 0 | -0.16(-3.09%) |
Jul 01, 2013 | 4.600 | 5.240 | 4.600 | 5.170 | 0 | +0.57(+12.39%) |
Jun 28, 2013 | 4.630 | 4.830 | 4.580 | 4.600 | 1,920,500 | -0.05(-1.08%) |
Jun 27, 2013 | 4.820 | 4.840 | 4.650 | 4.650 | 0 | -0.12(-2.52%) |
Jun 26, 2013 | 4.790 | 4.850 | 4.730 | 4.770 | 0 | +0.01(+0.21%) |
Jun 25, 2013 | 4.830 | 4.900 | 4.720 | 4.760 | 0 | +0.01(+0.21%) |
Jun 24, 2013 | 4.740 | 5.170 | 4.740 | 4.750 | 0 | -0.12(-2.46%) |
Jun 21, 2013 | 5.110 | 5.110 | 4.800 | 4.870 | 539,668 | -0.21(-4.13%) |
Jun 20, 2013 | 5.120 | 5.160 | 5.050 | 5.080 | 0 | -0.16(-3.05%) |
Jun 19, 2013 | 5.400 | 5.430 | 5.160 | 5.240 | 0 | -0.18(-3.32%) |
Jun 18, 2013 | 5.570 | 5.570 | 5.320 | 5.420 | 0 | -0.16(-2.87%) |
Jun 17, 2013 | 5.600 | 5.990 | 5.500 | 5.580 | 0 | +0.05(+0.90%) |
Jun 14, 2013 | 5.680 | 5.680 | 5.510 | 5.530 | 0 | -0.08(-1.43%) |
Jun 13, 2013 | 5.510 | 5.660 | 5.500 | 5.610 | 47,239 | +0.10(+1.81%) |
Jun 12, 2013 | 5.550 | 5.650 | 5.500 | 5.510 | 53,867 | -0.01(-0.18%) |
Jun 11, 2013 | 5.610 | 5.680 | 5.500 | 5.520 | 59,441 | -0.16(-2.82%) |
Jun 10, 2013 | 6.110 | 6.110 | 5.600 | 5.680 | 0 | -0.38(-6.27%) |
Jun 07, 2013 | 6.050 | 6.100 | 6.050 | 6.060 | 0 | +0.08(+1.34%) |
Jun 06, 2013 | 5.900 | 5.990 | 5.850 | 5.980 | 26,366 | +0.08(+1.36%) |
Jun 05, 2013 | 6.155 | 6.160 | 5.800 | 5.900 | 0 | -0.16(-2.64%) |
Jun 04, 2013 | 6.150 | 6.150 | 6.000 | 6.060 | 0 | -0.10(-1.62%) |