Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.011 | 5.068 | 4.976 | 5.018 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 5.074 | 5.075 | 5.014 | 5.018 | 0 | +0.04(+0.71%) |
Aug 28, 2013 | 4.990 | 5.075 | 4.976 | 4.983 | 0 | -0.04(-0.71%) |
Aug 27, 2013 | 5.054 | 5.118 | 5.018 | 5.018 | 0 | -0.09(-1.81%) |
Aug 26, 2013 | 5.132 | 5.153 | 4.976 | 5.111 | 0 | +0.06(+1.27%) |
Aug 23, 2013 | 5.104 | 5.118 | 5.040 | 5.047 | 0 | -0.06(-1.11%) |
Aug 22, 2013 | 4.961 | 5.146 | 4.961 | 5.104 | 0 | +0.16(+3.16%) |
Aug 21, 2013 | 4.954 | 5.025 | 4.947 | 4.947 | 0 | +0.01(+0.29%) |
Aug 20, 2013 | 4.933 | 5.004 | 4.922 | 4.933 | 0 | +0.01(+0.14%) |
Aug 19, 2013 | 4.997 | 5.047 | 4.841 | 4.926 | 0 | -0.04(-0.86%) |
Aug 16, 2013 | 4.976 | 5.047 | 4.969 | 4.969 | 0 | -0.01(-0.29%) |
Aug 15, 2013 | 5.146 | 5.146 | 4.983 | 4.983 | 7,568 | -0.06(-1.13%) |
Aug 14, 2013 | 5.061 | 5.146 | 5.018 | 5.040 | 0 | -0.05(-0.98%) |
Aug 13, 2013 | 4.990 | 5.111 | 4.976 | 5.089 | 22,769 | -0.06(-1.11%) |
Aug 12, 2013 | 5.153 | 5.153 | 4.997 | 5.146 | 50,311 | -0.01(-0.14%) |
Aug 09, 2013 | 5.175 | 5.175 | 5.118 | 5.153 | 16,671 | -0.04(-0.68%) |
Aug 08, 2013 | 5.189 | 5.189 | 5.126 | 5.189 | 22,935 | +0.00(+0.00%) |
Aug 07, 2013 | 5.175 | 5.189 | 5.089 | 5.189 | 73,897 | +0.02(+0.41%) |
Aug 06, 2013 | 5.153 | 5.246 | 4.976 | 5.168 | 254,178 | +0.06(+1.11%) |
Aug 05, 2013 | 5.089 | 5.139 | 5.054 | 5.111 | 27,548 | +0.01(+0.28%) |
Aug 02, 2013 | 5.118 | 5.118 | 5.063 | 5.096 | 25,561 | +0.01(+0.28%) |
Aug 01, 2013 | 5.153 | 5.153 | 5.061 | 5.082 | 30,520 | +0.00(+0.00%) |
Jul 31, 2013 | 5.061 | 5.104 | 5.061 | 5.082 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 4.961 | 5.082 | 4.961 | 5.082 | 0 | +0.11(+2.14%) |
Jul 29, 2013 | 4.990 | 5.104 | 4.940 | 4.976 | 0 | -0.01(-0.28%) |
Jul 26, 2013 | 5.096 | 5.111 | 4.983 | 4.990 | 0 | -0.13(-2.50%) |
Jul 25, 2013 | 5.082 | 5.118 | 5.033 | 5.118 | 0 | +0.02(+0.42%) |
Jul 24, 2013 | 4.980 | 5.118 | 4.975 | 5.096 | 0 | -0.01(-0.14%) |
Jul 23, 2013 | 5.011 | 5.118 | 5.011 | 5.104 | 0 | +0.09(+1.84%) |
Jul 22, 2013 | 5.094 | 5.104 | 5.011 | 5.011 | 0 | -0.07(-1.40%) |
Jul 19, 2013 | 5.118 | 5.118 | 5.018 | 5.082 | 0 | -0.04(-0.69%) |
Jul 18, 2013 | 5.052 | 5.118 | 5.018 | 5.118 | 0 | +0.11(+2.16%) |
Jul 16, 2013 | 5.010 | 5.010 | 5.010 | 5.010 | 0 | -0.07(-1.43%) |
Jul 15, 2013 | 4.990 | 5.082 | 4.987 | 5.082 | 0 | +0.09(+1.85%) |
Jul 12, 2013 | 4.976 | 4.990 | 4.940 | 4.990 | 0 | +0.01(+0.27%) |
Jul 11, 2013 | 4.976 | 4.990 | 4.954 | 4.976 | 0 | -0.04(-0.84%) |
Jul 10, 2013 | 4.919 | 5.104 | 4.919 | 5.018 | 0 | +0.05(+1.00%) |
Jul 09, 2013 | 5.153 | 5.153 | 4.969 | 4.969 | 0 | -0.18(-3.45%) |
Jul 08, 2013 | 4.905 | 5.153 | 4.905 | 5.146 | 0 | +0.21(+4.32%) |
Jul 05, 2013 | 4.841 | 4.961 | 4.841 | 4.933 | 0 | +0.04(+0.87%) |
Jul 03, 2013 | 4.919 | 4.927 | 4.770 | 4.890 | 0 | -0.06(-1.15%) |
Jul 02, 2013 | 4.762 | 4.947 | 4.762 | 4.947 | 0 | +0.23(+4.82%) |
Jul 01, 2013 | 4.848 | 4.862 | 4.706 | 4.720 | 0 | -0.15(-3.18%) |
Jun 28, 2013 | 4.848 | 4.876 | 4.848 | 4.875 | 3,095 | +0.01(+0.12%) |
Jun 27, 2013 | 4.869 | 4.869 | 4.868 | 4.869 | 0 | +0.00(+0.00%) |
Jun 26, 2013 | 4.868 | 4.869 | 4.868 | 4.869 | 0 | +0.02(+0.44%) |
Jun 25, 2013 | 4.869 | 4.869 | 4.848 | 4.848 | 0 | -0.06(-1.30%) |
Jun 24, 2013 | 4.762 | 4.912 | 4.606 | 4.912 | 0 | +0.06(+1.32%) |
Jun 21, 2013 | 4.798 | 4.848 | 4.762 | 4.848 | 12,931 | +0.00(+0.00%) |
Jun 20, 2013 | 4.897 | 4.897 | 4.833 | 4.848 | 0 | -0.06(-1.16%) |
Jun 19, 2013 | 4.876 | 4.905 | 4.876 | 4.905 | 0 | +0.03(+0.58%) |
Jun 18, 2013 | 4.869 | 4.961 | 4.869 | 4.876 | 0 | -0.04(-0.87%) |
Jun 17, 2013 | 4.869 | 4.940 | 4.862 | 4.919 | 0 | +0.05(+1.11%) |
Jun 14, 2013 | 4.940 | 4.976 | 4.856 | 4.865 | 0 | -0.11(-2.23%) |
Jun 13, 2013 | 4.969 | 4.976 | 4.940 | 4.976 | 1,969 | +0.05(+1.01%) |
Jun 12, 2013 | 4.969 | 4.969 | 4.926 | 4.926 | 1,115 | -0.04(-0.86%) |
Jun 11, 2013 | 4.961 | 4.969 | 4.905 | 4.969 | 7,878 | -0.01(-0.14%) |
Jun 10, 2013 | 4.883 | 4.976 | 4.883 | 4.976 | 0 | +0.06(+1.16%) |
Jun 07, 2013 | 4.940 | 5.011 | 4.919 | 4.919 | 0 | +0.01(+0.14%) |
Jun 06, 2013 | 4.883 | 4.961 | 4.883 | 4.912 | 0 | -0.01(-0.14%) |
Jun 05, 2013 | 4.890 | 4.968 | 4.815 | 4.919 | 0 | +0.06(+1.32%) |
Jun 04, 2013 | 4.933 | 4.969 | 4.855 | 4.855 | 0 | -0.11(-2.15%) |