Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.060 | 6.090 | 5.890 | 5.950 | 0 | -0.11(-1.82%) |
Aug 29, 2013 | 5.960 | 6.180 | 5.940 | 6.060 | 659,719 | +0.10(+1.68%) |
Aug 28, 2013 | 5.920 | 6.060 | 5.890 | 5.960 | 628,794 | +0.02(+0.34%) |
Aug 27, 2013 | 6.030 | 6.290 | 5.900 | 5.940 | 1,549,486 | -0.21(-3.41%) |
Aug 26, 2013 | 5.810 | 6.540 | 5.735 | 6.150 | 0 | +0.44(+7.71%) |
Aug 23, 2013 | 5.530 | 5.730 | 5.230 | 5.710 | 0 | +0.31(+5.74%) |
Aug 22, 2013 | 5.620 | 5.640 | 5.350 | 5.400 | 1,273,634 | -0.18(-3.23%) |
Aug 21, 2013 | 5.190 | 5.620 | 5.190 | 5.580 | 1,232,275 | +0.38(+7.31%) |
Aug 20, 2013 | 5.100 | 5.380 | 5.095 | 5.200 | 474,523 | +0.12(+2.36%) |
Aug 19, 2013 | 5.090 | 5.230 | 5.070 | 5.080 | 408,067 | -0.05(-0.97%) |
Aug 16, 2013 | 5.090 | 5.250 | 5.050 | 5.130 | 0 | +0.02(+0.39%) |
Aug 15, 2013 | 5.250 | 5.258 | 5.080 | 5.110 | 787,234 | -0.19(-3.58%) |
Aug 14, 2013 | 5.320 | 5.330 | 5.000 | 5.300 | 1,325,841 | +0.33(+6.64%) |
Aug 13, 2013 | 5.200 | 5.200 | 4.950 | 4.970 | 807,723 | -0.19(-3.68%) |
Aug 12, 2013 | 5.000 | 5.240 | 5.000 | 5.160 | 580,102 | +0.08(+1.57%) |
Aug 09, 2013 | 5.220 | 5.340 | 5.070 | 5.080 | 494,216 | -0.14(-2.68%) |
Aug 08, 2013 | 5.230 | 5.280 | 4.850 | 5.220 | 1,097,151 | +0.00(+0.00%) |
Aug 07, 2013 | 5.430 | 5.450 | 5.150 | 5.220 | 786,309 | -0.25(-4.57%) |
Aug 06, 2013 | 5.580 | 5.580 | 5.450 | 5.470 | 482,984 | -0.13(-2.32%) |
Aug 05, 2013 | 5.360 | 5.600 | 5.300 | 5.600 | 774,322 | +0.19(+3.51%) |
Aug 02, 2013 | 5.580 | 5.630 | 5.360 | 5.410 | 946,509 | -0.22(-3.91%) |
Aug 01, 2013 | 5.730 | 5.770 | 5.500 | 5.630 | 545,146 | -0.06(-1.05%) |
Jul 31, 2013 | 5.770 | 5.770 | 5.340 | 5.690 | 0 | -0.13(-2.23%) |
Jul 30, 2013 | 5.780 | 5.940 | 5.690 | 5.820 | 0 | +0.08(+1.39%) |
Jul 29, 2013 | 5.770 | 5.950 | 5.620 | 5.740 | 0 | -0.06(-1.03%) |
Jul 26, 2013 | 5.990 | 6.030 | 5.720 | 5.800 | 0 | -0.28(-4.61%) |
Jul 25, 2013 | 5.610 | 6.100 | 5.410 | 6.080 | 1,342,104 | +0.44(+7.80%) |
Jul 24, 2013 | 6.000 | 6.090 | 5.620 | 5.640 | 0 | -0.34(-5.69%) |
Jul 23, 2013 | 6.290 | 6.300 | 5.980 | 5.980 | 683,132 | -0.25(-4.01%) |
Jul 22, 2013 | 6.190 | 6.370 | 6.140 | 6.230 | 0 | +0.05(+0.81%) |
Jul 19, 2013 | 6.110 | 6.240 | 5.950 | 6.180 | 0 | +0.03(+0.49%) |
Jul 18, 2013 | 6.390 | 6.500 | 6.110 | 6.150 | 922,946 | -0.17(-2.69%) |
Jul 17, 2013 | 6.270 | 6.580 | 5.985 | 6.320 | 2,071,373 | +0.07(+1.12%) |
Jul 16, 2013 | 6.350 | 6.910 | 6.250 | 6.250 | 0 | -0.02(-0.32%) |
Jul 15, 2013 | 5.830 | 6.454 | 5.830 | 6.270 | 0 | +0.52(+9.04%) |
Jul 12, 2013 | 5.260 | 5.770 | 5.220 | 5.750 | 0 | +0.49(+9.32%) |
Jul 11, 2013 | 5.210 | 5.260 | 5.061 | 5.260 | 0 | +0.08(+1.54%) |
Jul 10, 2013 | 5.250 | 5.280 | 4.950 | 5.180 | 0 | -0.06(-1.15%) |
Jul 09, 2013 | 5.210 | 5.280 | 5.135 | 5.240 | 0 | +0.04(+0.77%) |
Jul 08, 2013 | 5.450 | 5.580 | 5.130 | 5.200 | 1,072,504 | -0.21(-3.88%) |
Jul 05, 2013 | 5.190 | 5.480 | 5.140 | 5.410 | 0 | +0.30(+5.87%) |
Jul 03, 2013 | 5.410 | 5.411 | 4.910 | 5.110 | 0 | -0.42(-7.59%) |
Jul 02, 2013 | 5.440 | 5.590 | 5.300 | 5.530 | 0 | +0.04(+0.73%) |
Jul 01, 2013 | 5.500 | 5.750 | 5.370 | 5.490 | 0 | +0.05(+0.92%) |
Jun 28, 2013 | 5.350 | 5.590 | 5.250 | 5.440 | 1,530,597 | +0.11(+2.06%) |
Jun 27, 2013 | 5.160 | 5.340 | 5.151 | 5.330 | 0 | +0.18(+3.50%) |
Jun 26, 2013 | 5.040 | 5.240 | 5.030 | 5.150 | 0 | +0.13(+2.59%) |
Jun 25, 2013 | 4.970 | 5.260 | 4.910 | 5.020 | 0 | +0.09(+1.83%) |
Jun 24, 2013 | 4.900 | 5.363 | 4.560 | 4.930 | 0 | -0.08(-1.60%) |
Jun 21, 2013 | 4.340 | 5.140 | 4.320 | 5.010 | 3,738,291 | +0.70(+16.24%) |
Jun 20, 2013 | 4.350 | 4.400 | 4.190 | 4.310 | 0 | -0.12(-2.71%) |
Jun 19, 2013 | 4.320 | 4.520 | 4.210 | 4.430 | 0 | +0.13(+3.02%) |
Jun 18, 2013 | 4.220 | 4.300 | 4.170 | 4.300 | 0 | +0.10(+2.38%) |
Jun 17, 2013 | 4.170 | 4.290 | 4.130 | 4.200 | 798,848 | +0.11(+2.69%) |
Jun 14, 2013 | 4.340 | 4.340 | 4.080 | 4.090 | 0 | -0.21(-4.88%) |
Jun 13, 2013 | 4.270 | 4.320 | 4.120 | 4.300 | 575,804 | +0.04(+0.94%) |
Jun 12, 2013 | 4.490 | 4.520 | 4.190 | 4.260 | 762,576 | -0.18(-4.05%) |
Jun 11, 2013 | 4.250 | 4.500 | 4.113 | 4.440 | 961,774 | +0.15(+3.50%) |
Jun 10, 2013 | 4.100 | 4.380 | 4.100 | 4.290 | 0 | +0.22(+5.41%) |
Jun 07, 2013 | 4.060 | 4.100 | 4.000 | 4.070 | 0 | +0.02(+0.49%) |
Jun 06, 2013 | 3.920 | 4.050 | 3.910 | 4.050 | 531,619 | +0.11(+2.79%) |
Jun 05, 2013 | 3.870 | 3.980 | 3.830 | 3.940 | 0 | +0.08(+2.07%) |
Jun 04, 2013 | 4.030 | 4.140 | 3.800 | 3.860 | 0 | -0.15(-3.74%) |