Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.850 | 4.850 | 4.650 | 4.760 | 0 | -0.11(-2.26%) |
Aug 29, 2013 | 4.630 | 4.870 | 4.630 | 4.870 | 34,700 | +0.21(+4.51%) |
Aug 28, 2013 | 4.660 | 4.730 | 4.630 | 4.660 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 4.780 | 4.780 | 4.620 | 4.660 | 65,236 | -0.19(-3.92%) |
Aug 26, 2013 | 4.890 | 4.910 | 4.780 | 4.850 | 0 | -0.04(-0.82%) |
Aug 23, 2013 | 4.820 | 4.900 | 4.710 | 4.890 | 0 | +0.07(+1.45%) |
Aug 22, 2013 | 4.570 | 4.820 | 4.559 | 4.820 | 117,654 | +0.29(+6.40%) |
Aug 21, 2013 | 5.000 | 5.000 | 4.510 | 4.530 | 0 | -0.50(-9.94%) |
Aug 20, 2013 | 4.970 | 5.050 | 4.950 | 5.030 | 58,268 | +0.04(+0.80%) |
Aug 19, 2013 | 4.970 | 5.030 | 4.940 | 4.990 | 91,025 | -0.01(-0.20%) |
Aug 16, 2013 | 4.950 | 5.030 | 4.860 | 5.000 | 0 | +0.03(+0.60%) |
Aug 15, 2013 | 5.010 | 5.105 | 4.960 | 4.970 | 174,755 | -0.06(-1.19%) |
Aug 14, 2013 | 5.030 | 5.050 | 5.010 | 5.030 | 117,380 | +0.00(+0.00%) |
Aug 13, 2013 | 5.040 | 5.050 | 5.000 | 5.030 | 126,541 | +0.01(+0.20%) |
Aug 12, 2013 | 5.010 | 5.040 | 5.000 | 5.020 | 353,683 | -0.01(-0.20%) |
Aug 09, 2013 | 4.940 | 5.060 | 4.930 | 5.030 | 95,984 | +0.06(+1.21%) |
Aug 08, 2013 | 4.980 | 4.980 | 4.930 | 4.970 | 94,058 | +0.04(+0.81%) |
Aug 07, 2013 | 4.950 | 5.000 | 4.930 | 4.930 | 31,092 | -0.02(-0.40%) |
Aug 06, 2013 | 4.980 | 5.030 | 4.930 | 4.950 | 91,846 | -0.07(-1.39%) |
Aug 05, 2013 | 4.900 | 5.020 | 4.789 | 5.020 | 136,386 | +0.14(+2.87%) |
Aug 02, 2013 | 4.850 | 4.910 | 4.800 | 4.880 | 81,594 | +0.00(+0.00%) |
Aug 01, 2013 | 4.850 | 4.900 | 4.800 | 4.880 | 116,115 | +0.06(+1.24%) |
Jul 31, 2013 | 4.860 | 4.910 | 4.800 | 4.820 | 0 | -0.01(-0.21%) |
Jul 30, 2013 | 4.860 | 4.870 | 4.800 | 4.830 | 0 | -0.01(-0.21%) |
Jul 29, 2013 | 4.850 | 4.860 | 4.800 | 4.840 | 0 | -0.03(-0.62%) |
Jul 26, 2013 | 4.880 | 4.950 | 4.810 | 4.870 | 0 | -0.05(-1.02%) |
Jul 25, 2013 | 4.850 | 4.940 | 4.800 | 4.920 | 0 | +0.05(+1.03%) |
Jul 24, 2013 | 4.770 | 4.910 | 4.770 | 4.870 | 0 | +0.11(+2.31%) |
Jul 23, 2013 | 4.740 | 4.790 | 4.700 | 4.760 | 0 | +0.02(+0.42%) |
Jul 22, 2013 | 4.620 | 4.750 | 4.590 | 4.740 | 0 | +0.06(+1.28%) |
Jul 19, 2013 | 4.630 | 4.680 | 4.510 | 4.680 | 0 | +0.05(+1.08%) |
Jul 18, 2013 | 4.700 | 4.700 | 4.610 | 4.630 | 0 | -0.06(-1.28%) |
Jul 17, 2013 | 4.670 | 4.730 | 4.580 | 4.690 | 65,737 | +0.03(+0.64%) |
Jul 16, 2013 | 4.680 | 4.710 | 4.600 | 4.660 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 4.640 | 4.660 | 4.530 | 4.660 | 0 | +0.04(+0.87%) |
Jul 12, 2013 | 4.530 | 4.630 | 4.460 | 4.620 | 0 | +0.07(+1.54%) |
Jul 11, 2013 | 4.820 | 4.880 | 4.500 | 4.550 | 0 | -0.07(-1.52%) |
Jul 10, 2013 | 4.680 | 4.700 | 4.600 | 4.620 | 0 | -0.05(-1.07%) |
Jul 09, 2013 | 4.690 | 4.700 | 4.620 | 4.670 | 0 | -0.03(-0.64%) |
Jul 08, 2013 | 4.750 | 4.790 | 4.670 | 4.700 | 0 | -0.04(-0.84%) |
Jul 05, 2013 | 4.710 | 4.750 | 4.590 | 4.740 | 0 | +0.13(+2.82%) |
Jul 03, 2013 | 4.610 | 4.640 | 4.550 | 4.610 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 4.550 | 4.630 | 4.530 | 4.610 | 0 | +0.04(+0.88%) |
Jul 01, 2013 | 4.480 | 4.600 | 4.470 | 4.570 | 0 | +0.08(+1.78%) |
Jun 28, 2013 | 4.480 | 4.540 | 4.450 | 4.490 | 811,043 | +0.00(+0.00%) |
Jun 27, 2013 | 4.490 | 4.600 | 4.450 | 4.490 | 0 | +0.04(+0.90%) |
Jun 26, 2013 | 4.470 | 4.470 | 4.450 | 4.450 | 0 | +0.04(+0.91%) |
Jun 25, 2013 | 4.560 | 4.560 | 4.390 | 4.410 | 0 | -0.11(-2.43%) |
Jun 24, 2013 | 4.390 | 4.520 | 4.350 | 4.520 | 0 | +0.07(+1.57%) |
Jun 21, 2013 | 4.440 | 4.500 | 4.390 | 4.450 | 176,405 | +0.03(+0.68%) |
Jun 20, 2013 | 4.370 | 4.440 | 4.370 | 4.420 | 0 | +0.05(+1.14%) |
Jun 19, 2013 | 4.430 | 4.430 | 4.330 | 4.370 | 0 | -0.07(-1.58%) |
Jun 18, 2013 | 4.270 | 4.460 | 4.250 | 4.440 | 0 | +0.19(+4.47%) |
Jun 17, 2013 | 4.310 | 4.310 | 4.240 | 4.250 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.190 | 4.289 | 4.190 | 4.250 | 0 | +0.07(+1.67%) |
Jun 13, 2013 | 4.110 | 4.200 | 4.030 | 4.180 | 119,548 | +0.02(+0.48%) |
Jun 12, 2013 | 4.220 | 4.230 | 4.150 | 4.160 | 116,620 | -0.04(-0.95%) |
Jun 11, 2013 | 4.180 | 4.250 | 4.170 | 4.200 | 158,780 | +0.00(+0.00%) |
Jun 10, 2013 | 4.210 | 4.230 | 4.160 | 4.200 | 0 | +0.03(+0.72%) |
Jun 07, 2013 | 4.140 | 4.280 | 4.135 | 4.170 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 4.100 | 4.180 | 4.090 | 4.170 | 358,924 | +0.07(+1.71%) |
Jun 05, 2013 | 4.120 | 4.150 | 4.075 | 4.100 | 0 | -0.01(-0.24%) |
Jun 04, 2013 | 4.020 | 4.150 | 4.020 | 4.110 | 0 | +0.10(+2.49%) |