Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.785 | 5.955 | 5.749 | 5.866 | 0 | +0.13(+2.18%) |
Aug 29, 2013 | 5.660 | 5.964 | 5.641 | 5.740 | 0 | +0.16(+2.89%) |
Aug 28, 2013 | 5.579 | 5.642 | 5.534 | 5.579 | 0 | +0.02(+0.32%) |
Aug 27, 2013 | 5.364 | 5.803 | 5.131 | 5.561 | 1,657,217 | -0.08(-1.43%) |
Aug 26, 2013 | 5.722 | 5.722 | 5.552 | 5.642 | 0 | -0.08(-1.41%) |
Aug 23, 2013 | 5.812 | 5.910 | 5.400 | 5.722 | 0 | +0.04(+0.63%) |
Aug 22, 2013 | 5.454 | 5.705 | 5.428 | 5.687 | 0 | +0.22(+4.10%) |
Aug 21, 2013 | 5.373 | 5.525 | 5.373 | 5.463 | 0 | +0.10(+1.84%) |
Aug 20, 2013 | 5.257 | 5.463 | 5.230 | 5.364 | 0 | +0.13(+2.57%) |
Aug 19, 2013 | 5.122 | 5.373 | 4.809 | 5.230 | 0 | +0.21(+4.10%) |
Aug 16, 2013 | 5.078 | 5.194 | 5.024 | 5.024 | 0 | +0.02(+0.36%) |
Aug 15, 2013 | 4.881 | 5.024 | 4.791 | 5.006 | 203,384 | +0.08(+1.64%) |
Aug 14, 2013 | 4.764 | 4.970 | 4.764 | 4.925 | 0 | +0.13(+2.61%) |
Aug 13, 2013 | 4.854 | 4.961 | 4.773 | 4.800 | 412,891 | -0.05(-1.11%) |
Aug 12, 2013 | 4.487 | 4.952 | 4.433 | 4.854 | 823,380 | +0.37(+8.18%) |
Aug 09, 2013 | 4.513 | 4.558 | 4.433 | 4.487 | 120,025 | -0.02(-0.40%) |
Aug 08, 2013 | 4.379 | 4.522 | 4.370 | 4.504 | 151,990 | +0.10(+2.24%) |
Aug 07, 2013 | 4.531 | 4.567 | 4.361 | 4.406 | 195,509 | -0.13(-2.96%) |
Aug 06, 2013 | 4.522 | 4.567 | 4.424 | 4.540 | 250,488 | +0.04(+0.80%) |
Aug 05, 2013 | 4.478 | 4.567 | 4.397 | 4.504 | 193,930 | +0.04(+1.00%) |
Aug 02, 2013 | 4.558 | 4.567 | 4.290 | 4.460 | 280,235 | -0.09(-1.97%) |
Aug 01, 2013 | 4.567 | 4.567 | 4.442 | 4.549 | 384,940 | -0.04(-0.97%) |
Jul 31, 2013 | 4.388 | 4.612 | 4.388 | 4.594 | 0 | +0.34(+8.00%) |
Jul 30, 2013 | 4.155 | 4.352 | 4.093 | 4.254 | 0 | +0.33(+8.45%) |
Jul 29, 2013 | 4.030 | 4.093 | 3.896 | 3.922 | 0 | -0.08(-2.01%) |
Jul 26, 2013 | 4.003 | 4.039 | 3.842 | 4.003 | 0 | -0.03(-0.67%) |
Jul 25, 2013 | 4.066 | 4.092 | 4.003 | 4.030 | 0 | -0.07(-1.75%) |
Jul 24, 2013 | 4.146 | 4.227 | 4.030 | 4.102 | 0 | +0.01(+0.22%) |
Jul 23, 2013 | 4.209 | 4.245 | 3.985 | 4.093 | 0 | -0.10(-2.35%) |
Jul 22, 2013 | 4.245 | 4.272 | 4.128 | 4.191 | 0 | -0.01(-0.21%) |
Jul 19, 2013 | 4.263 | 4.263 | 4.128 | 4.200 | 83,984 | -0.07(-1.68%) |
Jul 18, 2013 | 4.334 | 4.379 | 4.272 | 4.272 | 0 | -0.02(-0.42%) |
Jul 17, 2013 | 4.316 | 4.388 | 4.272 | 4.290 | 90,218 | +0.02(+0.42%) |
Jul 16, 2013 | 4.388 | 4.402 | 4.218 | 4.272 | 0 | -0.10(-2.25%) |
Jul 15, 2013 | 4.334 | 4.406 | 4.334 | 4.370 | 0 | +0.07(+1.67%) |
Jul 12, 2013 | 4.388 | 4.442 | 4.272 | 4.299 | 0 | -0.07(-1.64%) |
Jul 11, 2013 | 4.513 | 4.513 | 4.316 | 4.370 | 0 | -0.09(-2.01%) |
Jul 10, 2013 | 4.110 | 4.478 | 4.110 | 4.460 | 461,592 | +0.39(+9.69%) |
Jul 09, 2013 | 4.039 | 4.119 | 4.039 | 4.066 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 4.075 | 4.119 | 4.048 | 4.066 | 0 | -0.02(-0.44%) |
Jul 05, 2013 | 4.137 | 4.137 | 4.057 | 4.084 | 0 | -0.05(-1.32%) |
Jul 03, 2013 | 4.119 | 4.164 | 4.084 | 4.138 | 0 | -0.01(-0.19%) |
Jul 02, 2013 | 4.093 | 4.164 | 4.039 | 4.146 | 0 | +0.05(+1.31%) |
Jul 01, 2013 | 4.030 | 4.119 | 4.012 | 4.093 | 0 | +0.13(+3.16%) |
Jun 28, 2013 | 3.851 | 3.976 | 3.770 | 3.967 | 29,994 | +0.13(+3.50%) |
Jun 27, 2013 | 3.949 | 4.030 | 3.833 | 3.833 | 0 | -0.07(-1.83%) |
Jun 26, 2013 | 3.931 | 3.994 | 3.869 | 3.904 | 0 | +0.04(+1.16%) |
Jun 25, 2013 | 3.681 | 3.922 | 3.681 | 3.860 | 0 | +0.21(+5.64%) |
Jun 24, 2013 | 3.815 | 3.869 | 3.618 | 3.654 | 0 | -0.26(-6.64%) |
Jun 21, 2013 | 3.931 | 3.931 | 3.734 | 3.913 | 109,514 | +0.03(+0.69%) |
Jun 20, 2013 | 3.940 | 3.940 | 3.815 | 3.887 | 0 | -0.11(-2.69%) |
Jun 19, 2013 | 4.066 | 4.119 | 3.994 | 3.994 | 0 | -0.09(-2.20%) |
Jun 18, 2013 | 4.030 | 4.119 | 3.990 | 4.084 | 0 | +0.07(+1.79%) |
Jun 17, 2013 | 4.003 | 4.075 | 3.967 | 4.012 | 0 | +0.04(+1.13%) |
Jun 14, 2013 | 3.994 | 4.040 | 3.967 | 3.967 | 0 | -0.05(-1.34%) |
Jun 13, 2013 | 3.931 | 4.030 | 3.869 | 4.021 | 156,007 | +0.13(+3.22%) |
Jun 12, 2013 | 3.994 | 4.030 | 3.869 | 3.896 | 65,235 | -0.10(-2.47%) |
Jun 11, 2013 | 3.994 | 4.057 | 3.958 | 3.994 | 89,478 | -0.06(-1.55%) |
Jun 10, 2013 | 4.021 | 4.110 | 3.958 | 4.057 | 295,010 | +0.12(+2.95%) |
Jun 07, 2013 | 3.824 | 4.003 | 3.820 | 3.940 | 0 | +0.15(+4.02%) |
Jun 06, 2013 | 3.690 | 3.797 | 3.681 | 3.788 | 0 | +0.07(+1.93%) |
Jun 05, 2013 | 3.663 | 3.822 | 3.653 | 3.716 | 0 | +0.04(+0.97%) |
Jun 04, 2013 | 3.699 | 3.761 | 3.663 | 3.681 | 0 | -0.05(-1.44%) |