Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.368 | 5.417 | 5.094 | 5.096 | 0 | -0.29(-5.42%) |
Aug 29, 2013 | 5.195 | 5.421 | 5.195 | 5.388 | 172,711 | +0.17(+3.23%) |
Aug 28, 2013 | 5.198 | 5.336 | 5.030 | 5.220 | 0 | +0.04(+0.75%) |
Aug 27, 2013 | 5.281 | 5.332 | 5.179 | 5.181 | 134,474 | -0.13(-2.47%) |
Aug 26, 2013 | 5.306 | 5.387 | 5.286 | 5.312 | 0 | +0.01(+0.12%) |
Aug 23, 2013 | 5.291 | 5.353 | 5.124 | 5.306 | 0 | -0.03(-0.52%) |
Aug 22, 2013 | 5.176 | 5.379 | 5.023 | 5.334 | 194,191 | +0.19(+3.60%) |
Aug 21, 2013 | 5.427 | 5.453 | 5.116 | 5.149 | 0 | -0.28(-5.10%) |
Aug 20, 2013 | 5.286 | 5.439 | 5.269 | 5.425 | 250,614 | +0.17(+3.24%) |
Aug 19, 2013 | 5.411 | 5.411 | 5.240 | 5.255 | 161,441 | -0.12(-2.24%) |
Aug 16, 2013 | 5.258 | 5.410 | 5.231 | 5.376 | 0 | +0.08(+1.50%) |
Aug 15, 2013 | 5.278 | 5.359 | 5.260 | 5.297 | 848,838 | -0.03(-0.56%) |
Aug 14, 2013 | 5.323 | 5.370 | 5.299 | 5.326 | 0 | +0.00(+0.06%) |
Aug 13, 2013 | 5.424 | 5.429 | 5.278 | 5.323 | 224,605 | -0.11(-2.10%) |
Aug 12, 2013 | 5.375 | 5.456 | 5.375 | 5.437 | 96,451 | +0.06(+1.15%) |
Aug 09, 2013 | 5.410 | 5.467 | 5.375 | 5.375 | 56,416 | -0.07(-1.26%) |
Aug 08, 2013 | 5.494 | 5.494 | 5.411 | 5.444 | 82,477 | +0.00(+0.06%) |
Aug 07, 2013 | 5.482 | 5.486 | 5.417 | 5.441 | 45,521 | -0.04(-0.67%) |
Aug 06, 2013 | 5.525 | 5.544 | 5.459 | 5.477 | 114,075 | -0.04(-0.64%) |
Aug 05, 2013 | 5.587 | 5.587 | 5.436 | 5.513 | 220,025 | -0.06(-1.12%) |
Aug 02, 2013 | 5.602 | 5.602 | 5.543 | 5.576 | 323,593 | -0.02(-0.37%) |
Aug 01, 2013 | 5.643 | 5.643 | 5.541 | 5.596 | 346,082 | -0.01(-0.11%) |
Jul 31, 2013 | 5.601 | 5.603 | 5.574 | 5.602 | 0 | +0.03(+0.48%) |
Jul 30, 2013 | 5.586 | 5.607 | 5.561 | 5.576 | 0 | -0.00(-0.06%) |
Jul 29, 2013 | 5.611 | 5.611 | 5.575 | 5.579 | 0 | -0.02(-0.43%) |
Jul 26, 2013 | 5.559 | 5.603 | 5.559 | 5.603 | 0 | +0.01(+0.23%) |
Jul 25, 2013 | 5.593 | 5.604 | 5.571 | 5.590 | 0 | -0.04(-0.65%) |
Jul 24, 2013 | 5.545 | 5.626 | 5.518 | 5.626 | 0 | +0.09(+1.63%) |
Jul 23, 2013 | 5.503 | 5.537 | 5.443 | 5.536 | 0 | +0.03(+0.52%) |
Jul 22, 2013 | 5.598 | 5.598 | 5.492 | 5.508 | 0 | -0.09(-1.52%) |
Jul 19, 2013 | 5.652 | 5.686 | 5.555 | 5.593 | 0 | -0.09(-1.66%) |
Jul 18, 2013 | 5.696 | 5.752 | 5.669 | 5.687 | 0 | +0.03(+0.59%) |
Jul 17, 2013 | 5.733 | 5.739 | 5.645 | 5.653 | 109,287 | -0.07(-1.20%) |
Jul 16, 2013 | 5.792 | 5.792 | 5.708 | 5.722 | 0 | -0.00(-0.01%) |
Jul 15, 2013 | 5.766 | 5.831 | 5.713 | 5.722 | 0 | -0.01(-0.25%) |
Jul 12, 2013 | 5.621 | 5.795 | 5.621 | 5.736 | 0 | +0.12(+2.20%) |
Jul 11, 2013 | 5.607 | 5.637 | 5.584 | 5.613 | 0 | +0.03(+0.55%) |
Jul 10, 2013 | 5.560 | 5.585 | 5.499 | 5.582 | 0 | -0.02(-0.44%) |
Jul 09, 2013 | 5.667 | 5.667 | 5.588 | 5.607 | 0 | -0.01(-0.13%) |
Jul 08, 2013 | 5.668 | 5.668 | 5.588 | 5.614 | 0 | -0.06(-1.13%) |
Jul 05, 2013 | 5.487 | 5.680 | 5.487 | 5.678 | 0 | +0.24(+4.48%) |
Jul 03, 2013 | 5.442 | 5.465 | 5.380 | 5.435 | 0 | -0.02(-0.40%) |
Jul 02, 2013 | 5.429 | 5.473 | 5.387 | 5.457 | 0 | +0.06(+1.17%) |
Jul 01, 2013 | 5.395 | 5.431 | 5.352 | 5.394 | 0 | +0.07(+1.27%) |
Jun 28, 2013 | 5.276 | 5.334 | 5.236 | 5.326 | 1,234,671 | +0.05(+0.91%) |
Jun 27, 2013 | 5.297 | 5.331 | 5.239 | 5.278 | 0 | +0.03(+0.58%) |
Jun 26, 2013 | 5.359 | 5.359 | 5.213 | 5.247 | 0 | -0.05(-0.88%) |
Jun 25, 2013 | 5.364 | 5.364 | 5.246 | 5.294 | 0 | +0.02(+0.29%) |
Jun 24, 2013 | 5.298 | 5.311 | 5.211 | 5.279 | 0 | -0.03(-0.60%) |
Jun 21, 2013 | 5.331 | 5.378 | 5.274 | 5.310 | 342,304 | +0.00(+0.00%) |
Jun 20, 2013 | 5.301 | 5.387 | 5.286 | 5.310 | 0 | -0.06(-1.16%) |
Jun 19, 2013 | 5.367 | 5.472 | 5.350 | 5.373 | 0 | -0.03(-0.48%) |
Jun 18, 2013 | 5.377 | 5.444 | 5.360 | 5.399 | 0 | -0.02(-0.40%) |
Jun 17, 2013 | 5.348 | 5.466 | 5.303 | 5.420 | 0 | +0.10(+1.92%) |
Jun 14, 2013 | 5.469 | 5.488 | 5.318 | 5.318 | 0 | -0.18(-3.21%) |
Jun 13, 2013 | 5.355 | 5.495 | 5.319 | 5.495 | 167,904 | +0.14(+2.56%) |
Jun 12, 2013 | 5.436 | 5.472 | 5.332 | 5.358 | 231,981 | -0.01(-0.17%) |
Jun 11, 2013 | 5.321 | 5.438 | 5.321 | 5.367 | 49,558 | -0.00(-0.08%) |
Jun 10, 2013 | 5.356 | 5.389 | 5.310 | 5.371 | 0 | +0.01(+0.14%) |
Jun 07, 2013 | 5.466 | 5.468 | 5.323 | 5.363 | 0 | -0.05(-0.86%) |
Jun 06, 2013 | 5.449 | 5.535 | 5.385 | 5.410 | 0 | -0.04(-0.75%) |
Jun 05, 2013 | 5.410 | 5.497 | 5.378 | 5.451 | 0 | +0.04(+0.76%) |
Jun 04, 2013 | 5.434 | 5.461 | 5.410 | 5.410 | 0 | -0.03(-0.63%) |