Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.560 | 4.650 | 4.420 | 4.460 | 0 | -0.12(-2.62%) |
Aug 29, 2013 | 4.460 | 4.620 | 4.360 | 4.580 | 14,761 | +0.13(+2.92%) |
Aug 28, 2013 | 4.380 | 4.550 | 4.350 | 4.450 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.490 | 4.550 | 4.360 | 4.380 | 18,276 | -0.17(-3.74%) |
Aug 26, 2013 | 4.500 | 4.570 | 4.380 | 4.550 | 0 | +0.05(+1.11%) |
Aug 23, 2013 | 4.560 | 4.610 | 4.380 | 4.500 | 0 | -0.11(-2.39%) |
Aug 22, 2013 | 4.460 | 4.610 | 4.340 | 4.610 | 7,147 | +0.20(+4.54%) |
Aug 21, 2013 | 4.310 | 4.430 | 4.310 | 4.410 | 0 | +0.07(+1.61%) |
Aug 20, 2013 | 4.380 | 4.430 | 4.320 | 4.340 | 35,481 | -0.03(-0.69%) |
Aug 19, 2013 | 4.550 | 4.550 | 4.370 | 4.370 | 38,771 | -0.15(-3.32%) |
Aug 16, 2013 | 4.510 | 4.610 | 4.450 | 4.520 | 0 | -0.02(-0.44%) |
Aug 15, 2013 | 4.650 | 4.650 | 4.520 | 4.540 | 59,845 | -0.17(-3.61%) |
Aug 14, 2013 | 4.780 | 4.780 | 4.620 | 4.710 | 16,609 | -0.08(-1.67%) |
Aug 13, 2013 | 4.830 | 4.850 | 4.760 | 4.790 | 12,165 | -0.05(-1.03%) |
Aug 12, 2013 | 4.800 | 4.850 | 4.720 | 4.840 | 22,185 | -0.01(-0.21%) |
Aug 09, 2013 | 4.820 | 4.900 | 4.750 | 4.850 | 118,364 | +0.00(+0.00%) |
Aug 08, 2013 | 4.840 | 4.930 | 4.800 | 4.850 | 4,601 | +0.05(+1.04%) |
Aug 07, 2013 | 4.640 | 4.890 | 4.600 | 4.800 | 6,479 | +0.06(+1.27%) |
Aug 06, 2013 | 4.880 | 4.880 | 4.710 | 4.740 | 23,981 | -0.09(-1.86%) |
Aug 05, 2013 | 4.900 | 4.900 | 4.750 | 4.830 | 26,420 | -0.06(-1.23%) |
Aug 02, 2013 | 5.100 | 5.100 | 4.850 | 4.890 | 14,896 | -0.27(-5.23%) |
Aug 01, 2013 | 5.300 | 5.300 | 4.930 | 5.160 | 61,552 | -0.23(-4.27%) |
Jul 31, 2013 | 4.780 | 5.460 | 4.510 | 5.390 | 0 | +0.61(+12.76%) |
Jul 30, 2013 | 4.800 | 4.880 | 4.620 | 4.780 | 0 | +0.01(+0.21%) |
Jul 29, 2013 | 4.880 | 4.880 | 4.680 | 4.770 | 0 | -0.12(-2.45%) |
Jul 26, 2013 | 4.950 | 4.990 | 4.650 | 4.890 | 0 | -0.10(-2.00%) |
Jul 25, 2013 | 4.600 | 4.990 | 4.571 | 4.990 | 0 | +0.47(+10.40%) |
Jul 24, 2013 | 4.610 | 4.650 | 4.500 | 4.520 | 0 | -0.09(-1.95%) |
Jul 23, 2013 | 4.600 | 4.640 | 4.530 | 4.610 | 0 | +0.05(+1.10%) |
Jul 22, 2013 | 4.595 | 4.650 | 4.490 | 4.560 | 0 | +0.05(+1.11%) |
Jul 19, 2013 | 4.530 | 4.600 | 4.480 | 4.510 | 0 | -0.05(-1.10%) |
Jul 18, 2013 | 4.560 | 4.640 | 4.480 | 4.560 | 0 | +0.02(+0.44%) |
Jul 17, 2013 | 4.570 | 4.750 | 4.480 | 4.540 | 25,102 | -0.01(-0.22%) |
Jul 16, 2013 | 4.530 | 4.560 | 4.370 | 4.550 | 0 | +0.01(+0.22%) |
Jul 15, 2013 | 4.410 | 4.540 | 4.390 | 4.540 | 0 | +0.11(+2.48%) |
Jul 12, 2013 | 4.460 | 4.460 | 4.390 | 4.430 | 0 | -0.05(-1.12%) |
Jul 11, 2013 | 4.530 | 4.530 | 4.320 | 4.480 | 0 | +0.04(+0.90%) |
Jul 10, 2013 | 4.630 | 4.630 | 4.440 | 4.440 | 0 | -0.21(-4.52%) |
Jul 09, 2013 | 4.710 | 4.750 | 4.510 | 4.650 | 0 | -0.02(-0.43%) |
Jul 08, 2013 | 4.600 | 4.710 | 4.470 | 4.670 | 0 | +0.06(+1.30%) |
Jul 05, 2013 | 4.640 | 4.640 | 4.400 | 4.610 | 0 | +0.05(+1.10%) |
Jul 03, 2013 | 4.490 | 4.570 | 4.450 | 4.560 | 0 | +0.03(+0.66%) |
Jul 02, 2013 | 4.350 | 4.560 | 4.350 | 4.530 | 0 | +0.08(+1.80%) |
Jul 01, 2013 | 4.450 | 4.678 | 4.410 | 4.450 | 0 | -0.02(-0.45%) |
Jun 28, 2013 | 4.360 | 4.540 | 4.170 | 4.470 | 193,798 | +0.09(+2.05%) |
Jun 26, 2013 | 4.310 | 4.500 | 4.170 | 4.380 | 0 | +0.08(+1.86%) |
Jun 25, 2013 | 4.330 | 4.490 | 4.250 | 4.300 | 0 | +0.02(+0.47%) |
Jun 24, 2013 | 4.410 | 4.410 | 4.220 | 4.280 | 0 | -0.18(-4.14%) |
Jun 21, 2013 | 4.060 | 4.470 | 4.060 | 4.465 | 69,386 | +0.42(+10.52%) |
Jun 20, 2013 | 4.090 | 4.120 | 4.000 | 4.040 | 0 | -0.12(-2.88%) |
Jun 19, 2013 | 4.240 | 4.280 | 4.080 | 4.160 | 0 | -0.07(-1.65%) |
Jun 18, 2013 | 4.300 | 4.389 | 4.200 | 4.230 | 0 | -0.05(-1.17%) |
Jun 17, 2013 | 4.240 | 4.340 | 4.180 | 4.280 | 0 | +0.08(+1.90%) |
Jun 14, 2013 | 4.250 | 4.310 | 4.160 | 4.200 | 0 | -0.04(-0.94%) |
Jun 13, 2013 | 4.150 | 4.260 | 4.100 | 4.240 | 21,012 | +0.16(+3.92%) |
Jun 12, 2013 | 4.050 | 4.140 | 4.050 | 4.080 | 10,467 | +0.07(+1.75%) |
Jun 11, 2013 | 4.200 | 4.240 | 4.000 | 4.010 | 38,877 | -0.21(-4.98%) |
Jun 10, 2013 | 4.400 | 4.400 | 4.200 | 4.220 | 0 | -0.06(-1.40%) |
Jun 07, 2013 | 4.320 | 4.400 | 4.260 | 4.280 | 0 | -0.01(-0.23%) |
Jun 06, 2013 | 4.290 | 4.390 | 4.260 | 4.290 | 21,561 | +0.01(+0.23%) |
Jun 05, 2013 | 4.350 | 4.490 | 4.280 | 4.280 | 0 | -0.02(-0.47%) |
Jun 04, 2013 | 4.310 | 4.490 | 4.230 | 4.300 | 0 | -0.02(-0.46%) |