Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.730 | 4.730 | 4.540 | 4.570 | 0 | -0.15(-3.18%) |
Aug 29, 2013 | 4.660 | 4.720 | 4.600 | 4.720 | 0 | +0.06(+1.29%) |
Aug 28, 2013 | 4.580 | 4.680 | 4.580 | 4.660 | 0 | +0.08(+1.75%) |
Aug 27, 2013 | 4.520 | 4.580 | 4.510 | 4.580 | 0 | -0.04(-0.87%) |
Aug 26, 2013 | 4.690 | 4.690 | 4.539 | 4.620 | 0 | -0.04(-0.86%) |
Aug 23, 2013 | 4.630 | 4.660 | 4.520 | 4.660 | 0 | +0.06(+1.30%) |
Aug 22, 2013 | 4.600 | 4.610 | 4.520 | 4.600 | 0 | +0.04(+0.88%) |
Aug 21, 2013 | 4.580 | 4.580 | 4.560 | 4.560 | 0 | -0.09(-1.94%) |
Aug 20, 2013 | 4.690 | 4.730 | 4.630 | 4.650 | 0 | -0.03(-0.64%) |
Aug 19, 2013 | 4.700 | 4.700 | 4.680 | 4.680 | 0 | -0.04(-0.85%) |
Aug 16, 2013 | 4.710 | 4.780 | 4.710 | 4.720 | 0 | -0.04(-0.84%) |
Aug 15, 2013 | 4.910 | 4.960 | 4.710 | 4.760 | 13,108 | -0.18(-3.64%) |
Aug 14, 2013 | 4.940 | 5.000 | 4.940 | 4.940 | 0 | +0.04(+0.82%) |
Aug 13, 2013 | 4.950 | 4.980 | 4.900 | 4.900 | 3,292 | +0.01(+0.20%) |
Aug 12, 2013 | 4.950 | 5.040 | 4.890 | 4.890 | 3,860 | -0.02(-0.41%) |
Aug 09, 2013 | 4.980 | 5.020 | 4.880 | 4.910 | 4,292 | +0.01(+0.20%) |
Aug 08, 2013 | 4.930 | 4.980 | 4.890 | 4.900 | 1,146 | +0.01(+0.20%) |
Aug 07, 2013 | 4.870 | 4.940 | 4.870 | 4.890 | 2,037 | +0.01(+0.20%) |
Aug 06, 2013 | 4.990 | 5.010 | 4.880 | 4.880 | 6,415 | -0.17(-3.37%) |
Aug 05, 2013 | 4.820 | 5.050 | 4.800 | 5.050 | 650 | +0.08(+1.61%) |
Aug 02, 2013 | 5.050 | 5.050 | 4.970 | 4.970 | 478 | -0.04(-0.80%) |
Aug 01, 2013 | 5.070 | 5.150 | 5.000 | 5.010 | 8,558 | -0.01(-0.20%) |
Jul 31, 2013 | 5.050 | 5.110 | 5.020 | 5.020 | 0 | +0.02(+0.40%) |
Jul 30, 2013 | 4.910 | 5.042 | 4.910 | 5.000 | 0 | +0.11(+2.25%) |
Jul 29, 2013 | 4.910 | 4.920 | 4.870 | 4.890 | 0 | -0.07(-1.41%) |
Jul 26, 2013 | 4.960 | 4.990 | 4.860 | 4.960 | 0 | -0.11(-2.17%) |
Jul 25, 2013 | 4.870 | 5.120 | 4.860 | 5.070 | 0 | +0.15(+3.05%) |
Jul 24, 2013 | 4.810 | 4.920 | 4.680 | 4.920 | 0 | +0.01(+0.20%) |
Jul 23, 2013 | 4.650 | 4.910 | 4.650 | 4.910 | 0 | +0.23(+4.91%) |
Jul 22, 2013 | 4.590 | 4.680 | 4.580 | 4.680 | 0 | +0.18(+4.00%) |
Jul 19, 2013 | 4.700 | 4.700 | 4.450 | 4.500 | 0 | -0.13(-2.81%) |
Jul 18, 2013 | 4.650 | 4.810 | 4.570 | 4.630 | 0 | -0.09(-1.91%) |
Jul 17, 2013 | 4.710 | 4.800 | 4.600 | 4.720 | 8,720 | +0.05(+1.07%) |
Jul 16, 2013 | 4.670 | 4.750 | 4.660 | 4.670 | 0 | -0.03(-0.64%) |
Jul 15, 2013 | 4.680 | 4.700 | 4.680 | 4.700 | 0 | +0.04(+0.86%) |
Jul 12, 2013 | 4.660 | 4.750 | 4.660 | 4.660 | 0 | -0.04(-0.85%) |
Jul 11, 2013 | 4.660 | 4.750 | 4.650 | 4.700 | 0 | +0.10(+2.17%) |
Jul 10, 2013 | 4.490 | 4.630 | 4.490 | 4.600 | 0 | +0.11(+2.45%) |
Jul 09, 2013 | 4.500 | 4.490 | 4.490 | 4.490 | 0 | +0.04(+0.90%) |
Jul 08, 2013 | 4.480 | 4.570 | 4.450 | 4.450 | 0 | -0.12(-2.63%) |
Jul 05, 2013 | 4.300 | 4.570 | 4.250 | 4.570 | 0 | +0.19(+4.34%) |
Jul 03, 2013 | 4.440 | 4.500 | 4.350 | 4.380 | 0 | -0.21(-4.58%) |
Jul 02, 2013 | 4.421 | 4.590 | 4.220 | 4.590 | 0 | +0.20(+4.56%) |
Jul 01, 2013 | 4.520 | 4.520 | 4.390 | 4.390 | 0 | -0.07(-1.57%) |
Jun 28, 2013 | 4.480 | 4.480 | 4.420 | 4.460 | 16,882 | +0.38(+9.31%) |
Jun 26, 2013 | 4.080 | 4.090 | 3.870 | 4.080 | 0 | +0.06(+1.49%) |
Jun 25, 2013 | 4.005 | 4.060 | 4.000 | 4.020 | 0 | +0.02(+0.50%) |
Jun 24, 2013 | 4.080 | 4.120 | 3.995 | 4.000 | 0 | -0.10(-2.44%) |
Jun 21, 2013 | 4.070 | 4.170 | 4.070 | 4.100 | 1,621 | +0.10(+2.50%) |
Jun 20, 2013 | 4.200 | 4.240 | 4.000 | 4.000 | 0 | -0.21(-4.99%) |
Jun 19, 2013 | 4.160 | 4.300 | 4.120 | 4.210 | 0 | +0.03(+0.72%) |
Jun 18, 2013 | 4.220 | 4.310 | 4.180 | 4.180 | 0 | -0.06(-1.42%) |
Jun 17, 2013 | 4.300 | 4.370 | 4.210 | 4.240 | 0 | -0.04(-0.93%) |
Jun 14, 2013 | 4.150 | 4.300 | 4.130 | 4.280 | 0 | +0.18(+4.39%) |
Jun 13, 2013 | 4.000 | 4.190 | 3.990 | 4.100 | 21,930 | +0.04(+0.99%) |
Jun 12, 2013 | 4.320 | 4.320 | 4.060 | 4.060 | 36,119 | -0.25(-5.80%) |
Jun 11, 2013 | 4.250 | 4.410 | 4.230 | 4.310 | 12,794 | +0.16(+3.86%) |
Jun 10, 2013 | 4.410 | 4.410 | 4.150 | 4.150 | 0 | -0.21(-4.82%) |
Jun 07, 2013 | 4.350 | 4.490 | 4.350 | 4.360 | 0 | +0.06(+1.40%) |
Jun 06, 2013 | 4.280 | 4.450 | 4.250 | 4.300 | 0 | +0.03(+0.70%) |
Jun 05, 2013 | 4.270 | 4.420 | 4.090 | 4.270 | 0 | -0.26(-5.74%) |
Jun 04, 2013 | 4.510 | 4.680 | 4.510 | 4.530 | 0 | -0.01(-0.22%) |