Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.155 | 5.155 | 5.115 | 5.139 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 5.139 | 5.155 | 5.091 | 5.139 | 49,789 | +0.01(+0.16%) |
Aug 28, 2013 | 5.131 | 5.155 | 5.067 | 5.131 | 0 | +0.01(+0.16%) |
Aug 27, 2013 | 5.163 | 5.195 | 5.107 | 5.123 | 77,146 | -0.07(-1.39%) |
Aug 26, 2013 | 5.147 | 5.203 | 5.115 | 5.195 | 0 | +0.05(+0.93%) |
Aug 23, 2013 | 5.147 | 5.195 | 5.095 | 5.147 | 0 | -0.01(-0.16%) |
Aug 22, 2013 | 5.171 | 5.211 | 5.139 | 5.155 | 95,049 | +0.01(+0.16%) |
Aug 21, 2013 | 5.203 | 5.203 | 5.099 | 5.147 | 0 | -0.06(-1.08%) |
Aug 20, 2013 | 5.139 | 5.203 | 5.099 | 5.203 | 127,419 | +0.08(+1.57%) |
Aug 19, 2013 | 5.131 | 5.203 | 5.099 | 5.123 | 173,302 | +0.04(+0.79%) |
Aug 16, 2013 | 5.051 | 5.171 | 5.051 | 5.083 | 0 | +0.01(+0.16%) |
Aug 15, 2013 | 5.107 | 5.131 | 5.051 | 5.075 | 216,158 | -0.06(-1.25%) |
Aug 14, 2013 | 5.171 | 5.203 | 5.139 | 5.139 | 74,598 | -0.04(-0.77%) |
Aug 13, 2013 | 5.155 | 5.211 | 5.123 | 5.179 | 94,342 | -0.03(-0.62%) |
Aug 12, 2013 | 5.091 | 5.211 | 5.091 | 5.211 | 168,927 | +0.03(+0.62%) |
Aug 09, 2013 | 5.107 | 5.275 | 5.035 | 5.179 | 140,226 | +0.00(+0.00%) |
Aug 08, 2013 | 5.139 | 5.203 | 5.107 | 5.179 | 118,385 | +0.08(+1.57%) |
Aug 07, 2013 | 4.987 | 5.203 | 4.987 | 5.099 | 466,862 | +0.67(+15.01%) |
Aug 06, 2013 | 4.474 | 4.490 | 4.402 | 4.434 | 39,355 | -0.03(-0.72%) |
Aug 05, 2013 | 4.474 | 4.482 | 4.346 | 4.466 | 105,174 | -0.01(-0.18%) |
Aug 02, 2013 | 4.410 | 4.474 | 4.354 | 4.474 | 25,419 | +0.04(+0.90%) |
Aug 01, 2013 | 4.474 | 4.474 | 4.330 | 4.434 | 56,786 | -0.02(-0.54%) |
Jul 31, 2013 | 4.426 | 4.514 | 4.402 | 4.458 | 0 | +0.03(+0.72%) |
Jul 30, 2013 | 4.378 | 4.466 | 4.370 | 4.426 | 0 | +0.04(+0.91%) |
Jul 29, 2013 | 4.386 | 4.386 | 4.297 | 4.386 | 0 | -0.03(-0.73%) |
Jul 26, 2013 | 4.586 | 4.610 | 4.322 | 4.418 | 0 | -0.22(-4.67%) |
Jul 25, 2013 | 4.482 | 4.662 | 4.458 | 4.634 | 0 | +0.16(+3.58%) |
Jul 24, 2013 | 4.289 | 4.506 | 4.289 | 4.474 | 0 | +0.18(+4.30%) |
Jul 23, 2013 | 4.362 | 4.362 | 4.273 | 4.289 | 0 | -0.05(-1.11%) |
Jul 22, 2013 | 4.330 | 4.370 | 4.265 | 4.338 | 0 | -0.02(-0.55%) |
Jul 19, 2013 | 4.474 | 4.474 | 4.346 | 4.362 | 0 | -0.12(-2.68%) |
Jul 18, 2013 | 4.354 | 4.498 | 4.281 | 4.482 | 0 | +0.23(+5.47%) |
Jul 17, 2013 | 4.322 | 4.370 | 4.218 | 4.249 | 78,841 | -0.04(-0.93%) |
Jul 16, 2013 | 4.330 | 4.330 | 4.257 | 4.289 | 0 | -0.04(-0.93%) |
Jul 15, 2013 | 4.362 | 4.458 | 4.314 | 4.330 | 0 | -0.06(-1.46%) |
Jul 12, 2013 | 4.346 | 4.410 | 4.313 | 4.394 | 0 | +0.01(+0.18%) |
Jul 11, 2013 | 4.370 | 4.394 | 4.338 | 4.386 | 0 | -0.02(-0.36%) |
Jul 10, 2013 | 4.370 | 4.402 | 4.313 | 4.402 | 0 | +0.04(+0.92%) |
Jul 09, 2013 | 4.410 | 4.410 | 4.338 | 4.362 | 0 | -0.03(-0.73%) |
Jul 08, 2013 | 4.354 | 4.410 | 4.281 | 4.394 | 0 | +0.06(+1.48%) |
Jul 05, 2013 | 4.338 | 4.377 | 4.273 | 4.330 | 0 | +0.04(+0.93%) |
Jul 03, 2013 | 4.209 | 4.289 | 4.193 | 4.289 | 0 | +0.07(+1.71%) |
Jul 02, 2013 | 4.225 | 4.241 | 4.185 | 4.217 | 0 | -0.02(-0.57%) |
Jul 01, 2013 | 4.201 | 4.297 | 4.121 | 4.241 | 0 | +0.08(+1.93%) |
Jun 28, 2013 | 4.145 | 4.193 | 4.105 | 4.161 | 820,991 | +0.02(+0.58%) |
Jun 26, 2013 | 4.161 | 4.169 | 3.961 | 4.137 | 0 | +0.01(+0.19%) |
Jun 25, 2013 | 4.209 | 4.209 | 4.017 | 4.129 | 0 | -0.08(-1.90%) |
Jun 24, 2013 | 4.105 | 4.209 | 4.025 | 4.209 | 0 | +0.06(+1.35%) |
Jun 21, 2013 | 4.025 | 4.201 | 3.962 | 4.153 | 192,760 | +0.15(+3.81%) |
Jun 20, 2013 | 3.977 | 4.041 | 3.977 | 4.001 | 0 | -0.03(-0.80%) |
Jun 19, 2013 | 3.993 | 4.073 | 3.990 | 4.033 | 0 | +0.01(+0.20%) |
Jun 18, 2013 | 3.929 | 4.041 | 3.921 | 4.025 | 0 | +0.10(+2.66%) |
Jun 17, 2013 | 3.824 | 3.945 | 3.808 | 3.921 | 0 | +0.12(+3.16%) |
Jun 14, 2013 | 3.913 | 3.937 | 3.800 | 3.800 | 0 | -0.13(-3.27%) |
Jun 13, 2013 | 3.969 | 3.969 | 3.897 | 3.929 | 42,304 | -0.02(-0.61%) |
Jun 12, 2013 | 4.105 | 4.105 | 3.945 | 3.953 | 35,423 | -0.12(-2.95%) |
Jun 11, 2013 | 4.081 | 4.145 | 4.058 | 4.073 | 27,091 | -0.06(-1.36%) |
Jun 10, 2013 | 4.153 | 4.153 | 3.985 | 4.129 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 3.873 | 4.145 | 3.864 | 4.129 | 0 | +0.28(+7.29%) |
Jun 06, 2013 | 3.873 | 3.929 | 3.832 | 3.848 | 76,330 | -0.03(-0.83%) |
Jun 05, 2013 | 3.905 | 3.905 | 3.840 | 3.881 | 0 | -0.02(-0.62%) |
Jun 04, 2013 | 3.945 | 3.985 | 3.848 | 3.905 | 0 | -0.04(-1.02%) |