Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.220 | 5.270 | 5.200 | 5.230 | 0 | -0.01(-0.19%) |
Aug 29, 2013 | 5.240 | 5.395 | 5.230 | 5.240 | 521,303 | +0.00(+0.00%) |
Aug 28, 2013 | 5.290 | 5.410 | 5.190 | 5.240 | 211,588 | -0.06(-1.13%) |
Aug 27, 2013 | 5.370 | 5.409 | 5.260 | 5.300 | 342,201 | -0.12(-2.21%) |
Aug 26, 2013 | 5.260 | 5.490 | 5.260 | 5.420 | 0 | +0.16(+3.04%) |
Aug 23, 2013 | 5.390 | 5.410 | 5.170 | 5.260 | 0 | -0.13(-2.41%) |
Aug 22, 2013 | 5.350 | 5.450 | 5.300 | 5.390 | 322,981 | +0.10(+1.89%) |
Aug 21, 2013 | 5.470 | 5.520 | 5.260 | 5.290 | 856,185 | -0.18(-3.29%) |
Aug 20, 2013 | 5.480 | 5.550 | 5.430 | 5.470 | 602,078 | +0.03(+0.55%) |
Aug 19, 2013 | 5.430 | 5.500 | 5.340 | 5.440 | 442,339 | +0.07(+1.30%) |
Aug 16, 2013 | 5.410 | 5.450 | 5.330 | 5.370 | 0 | -0.09(-1.65%) |
Aug 15, 2013 | 5.620 | 5.620 | 5.415 | 5.460 | 385,915 | -0.21(-3.70%) |
Aug 14, 2013 | 5.690 | 5.770 | 5.630 | 5.670 | 231,387 | -0.02(-0.35%) |
Aug 13, 2013 | 5.760 | 5.810 | 5.660 | 5.690 | 727,143 | -0.05(-0.87%) |
Aug 12, 2013 | 5.700 | 5.775 | 5.600 | 5.740 | 612,328 | +0.00(+0.00%) |
Aug 09, 2013 | 5.730 | 5.810 | 5.630 | 5.740 | 513,618 | -0.03(-0.52%) |
Aug 08, 2013 | 5.850 | 5.970 | 5.710 | 5.770 | 518,555 | -0.01(-0.17%) |
Aug 07, 2013 | 5.830 | 5.850 | 5.690 | 5.780 | 762,345 | -0.08(-1.37%) |
Aug 06, 2013 | 5.980 | 5.980 | 5.800 | 5.860 | 1,001,728 | -0.06(-1.01%) |
Aug 05, 2013 | 5.820 | 6.000 | 5.740 | 5.920 | 719,612 | +0.12(+2.07%) |
Aug 02, 2013 | 5.640 | 5.890 | 5.530 | 5.800 | 703,568 | +0.14(+2.47%) |
Aug 01, 2013 | 5.650 | 5.660 | 5.550 | 5.660 | 732,382 | +0.06(+1.07%) |
Jul 31, 2013 | 5.450 | 5.640 | 5.200 | 5.600 | 1,452,434 | +0.17(+3.13%) |
Jul 30, 2013 | 5.300 | 5.500 | 5.240 | 5.430 | 0 | +0.18(+3.43%) |
Jul 29, 2013 | 5.300 | 5.320 | 5.190 | 5.250 | 0 | -0.06(-1.13%) |
Jul 26, 2013 | 5.170 | 5.320 | 5.090 | 5.310 | 0 | +0.11(+2.12%) |
Jul 25, 2013 | 5.260 | 5.360 | 5.190 | 5.200 | 0 | -0.06(-1.14%) |
Jul 24, 2013 | 5.450 | 5.510 | 5.220 | 5.260 | 0 | -0.15(-2.77%) |
Jul 23, 2013 | 5.270 | 5.460 | 5.250 | 5.410 | 0 | +0.15(+2.85%) |
Jul 22, 2013 | 5.210 | 5.300 | 5.160 | 5.260 | 0 | +0.08(+1.54%) |
Jul 19, 2013 | 5.150 | 5.220 | 5.080 | 5.180 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 5.170 | 5.340 | 5.000 | 5.180 | 0 | +0.03(+0.58%) |
Jul 17, 2013 | 5.080 | 5.175 | 5.010 | 5.150 | 481,337 | +0.12(+2.28%) |
Jul 16, 2013 | 5.030 | 5.110 | 5.000 | 5.035 | 0 | +0.00(+0.10%) |
Jul 15, 2013 | 4.910 | 5.140 | 4.900 | 5.030 | 479,319 | +0.13(+2.65%) |
Jul 12, 2013 | 4.630 | 4.980 | 4.630 | 4.900 | 0 | +0.28(+6.06%) |
Jul 11, 2013 | 4.570 | 4.680 | 4.510 | 4.620 | 0 | +0.11(+2.44%) |
Jul 10, 2013 | 4.500 | 4.620 | 4.430 | 4.510 | 0 | +0.02(+0.45%) |
Jul 09, 2013 | 4.460 | 4.750 | 4.450 | 4.490 | 0 | +0.04(+0.90%) |
Jul 08, 2013 | 4.420 | 4.510 | 4.350 | 4.450 | 0 | +0.05(+1.14%) |
Jul 05, 2013 | 4.470 | 4.481 | 4.340 | 4.400 | 0 | +0.01(+0.23%) |
Jul 03, 2013 | 4.460 | 4.540 | 4.370 | 4.390 | 0 | -0.11(-2.44%) |
Jul 02, 2013 | 4.450 | 4.595 | 4.450 | 4.500 | 0 | +0.03(+0.67%) |
Jul 01, 2013 | 4.410 | 4.590 | 4.410 | 4.470 | 0 | +0.05(+1.13%) |
Jun 28, 2013 | 4.440 | 4.480 | 4.310 | 4.420 | 1,186,199 | -0.04(-0.90%) |
Jun 27, 2013 | 4.420 | 4.470 | 4.360 | 4.460 | 0 | +0.07(+1.59%) |
Jun 26, 2013 | 4.420 | 4.510 | 4.340 | 4.390 | 0 | +0.07(+1.62%) |
Jun 25, 2013 | 4.520 | 4.520 | 4.290 | 4.320 | 0 | -0.18(-4.00%) |
Jun 24, 2013 | 4.420 | 4.550 | 4.350 | 4.500 | 0 | +0.05(+1.12%) |
Jun 21, 2013 | 4.410 | 4.570 | 4.400 | 4.450 | 508,999 | +0.06(+1.37%) |
Jun 20, 2013 | 4.350 | 4.500 | 4.290 | 4.390 | 0 | -0.01(-0.23%) |
Jun 19, 2013 | 4.540 | 4.550 | 4.390 | 4.400 | 0 | -0.15(-3.30%) |
Jun 18, 2013 | 4.550 | 4.610 | 4.505 | 4.550 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 4.590 | 4.600 | 4.480 | 4.550 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.760 | 4.830 | 4.540 | 4.550 | 0 | -0.20(-4.21%) |
Jun 13, 2013 | 4.680 | 4.790 | 4.160 | 4.750 | 768,738 | +0.08(+1.71%) |
Jun 12, 2013 | 4.840 | 4.860 | 4.630 | 4.670 | 477,251 | -0.17(-3.51%) |
Jun 11, 2013 | 4.850 | 4.920 | 4.800 | 4.840 | 245,006 | -0.07(-1.43%) |
Jun 10, 2013 | 4.780 | 4.910 | 4.780 | 4.910 | 0 | +0.09(+1.85%) |
Jun 07, 2013 | 4.990 | 5.050 | 4.820 | 4.821 | 0 | -0.17(-3.39%) |
Jun 06, 2013 | 4.890 | 5.025 | 4.750 | 4.990 | 513,074 | +0.08(+1.63%) |
Jun 05, 2013 | 5.240 | 5.260 | 4.890 | 4.910 | 0 | -0.35(-6.67%) |
Jun 04, 2013 | 5.310 | 5.420 | 5.180 | 5.261 | 0 | -0.05(-0.92%) |