Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 5.042 | 5.100 | 5.042 | 5.086 | 0 | -0.01(-0.28%) |
Aug 29, 2013 | 5.090 | 5.100 | 5.047 | 5.100 | 0 | +0.23(+4.75%) |
Aug 27, 2013 | 4.936 | 4.869 | 4.869 | 4.869 | 6,430 | +0.00(+0.00%) |
Aug 26, 2013 | 4.871 | 5.099 | 4.869 | 4.869 | 0 | -0.23(-4.52%) |
Aug 23, 2013 | 5.090 | 5.099 | 5.090 | 5.099 | 0 | +0.09(+1.87%) |
Aug 22, 2013 | 5.042 | 5.042 | 5.006 | 5.006 | 0 | -0.08(-1.48%) |
Aug 21, 2013 | 4.918 | 5.081 | 4.917 | 5.081 | 0 | +0.17(+3.40%) |
Aug 20, 2013 | 4.848 | 4.914 | 4.848 | 4.914 | 0 | +0.00(+0.06%) |
Aug 19, 2013 | 4.994 | 4.994 | 4.911 | 4.911 | 0 | -0.04(-0.71%) |
Aug 16, 2013 | 5.013 | 5.110 | 4.946 | 4.946 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 4.869 | 5.013 | 4.849 | 4.946 | 10,927 | +0.08(+1.58%) |
Aug 14, 2013 | 4.878 | 5.013 | 4.869 | 4.869 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 4.869 | 5.013 | 4.869 | 4.869 | 3,796 | -0.03(-0.59%) |
Aug 12, 2013 | 4.898 | 4.898 | 4.898 | 4.898 | 518 | -0.12(-2.31%) |
Aug 09, 2013 | 4.984 | 5.013 | 4.984 | 5.013 | 5,289 | +0.06(+1.22%) |
Aug 08, 2013 | 4.953 | 4.953 | 4.953 | 4.953 | 207 | +0.07(+1.47%) |
Aug 07, 2013 | 5.004 | 5.004 | 4.869 | 4.881 | 4,926 | -0.11(-2.26%) |
Aug 06, 2013 | 4.927 | 4.994 | 4.927 | 4.994 | 700 | +0.10(+1.97%) |
Aug 05, 2013 | 4.965 | 5.013 | 4.898 | 4.898 | 2,075 | -0.03(-0.59%) |
Aug 02, 2013 | 4.936 | 4.994 | 4.927 | 4.927 | 1,037 | -0.02(-0.39%) |
Aug 01, 2013 | 4.917 | 4.984 | 4.917 | 4.946 | 2,721 | +0.02(+0.39%) |
Jul 31, 2013 | 4.927 | 4.927 | 4.927 | 4.927 | 0 | -0.02(-0.38%) |
Jul 30, 2013 | 5.013 | 5.013 | 4.945 | 4.945 | 0 | -0.09(-1.73%) |
Jul 29, 2013 | 5.062 | 5.062 | 5.033 | 5.033 | 0 | -0.08(-1.51%) |
Jul 26, 2013 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | -0.00(-0.00%) |
Jul 25, 2013 | 5.100 | 5.110 | 5.091 | 5.110 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 5.158 | 5.158 | 5.110 | 5.110 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 5.148 | 5.158 | 5.062 | 5.110 | 0 | +0.06(+1.15%) |
Jul 22, 2013 | 5.081 | 5.110 | 4.936 | 5.052 | 0 | -0.09(-1.69%) |
Jul 19, 2013 | 5.119 | 5.139 | 5.100 | 5.139 | 0 | +0.03(+0.60%) |
Jul 18, 2013 | 4.917 | 5.139 | 4.878 | 5.108 | 0 | +0.19(+3.88%) |
Jul 17, 2013 | 4.869 | 4.927 | 4.869 | 4.917 | 1,700 | +0.04(+0.79%) |
Jul 16, 2013 | 5.071 | 5.071 | 4.878 | 4.878 | 0 | -0.17(-3.43%) |
Jul 15, 2013 | 5.052 | 5.061 | 4.907 | 5.052 | 0 | -0.01(-0.19%) |
Jul 12, 2013 | 5.013 | 5.062 | 5.013 | 5.062 | 0 | +0.06(+1.16%) |
Jul 11, 2013 | 5.023 | 5.148 | 5.004 | 5.004 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 4.927 | 5.013 | 4.883 | 5.004 | 0 | +0.13(+2.57%) |
Jul 09, 2013 | 4.936 | 4.936 | 4.878 | 4.878 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 4.917 | 4.917 | 4.869 | 4.878 | 0 | -0.02(-0.39%) |
Jul 05, 2013 | 4.917 | 4.917 | 4.811 | 4.898 | 0 | +0.17(+3.67%) |
Jul 03, 2013 | 4.724 | 4.734 | 4.724 | 4.724 | 0 | -0.02(-0.41%) |
Jul 02, 2013 | 4.724 | 4.801 | 4.705 | 4.743 | 0 | -0.02(-0.40%) |
Jul 01, 2013 | 4.753 | 4.763 | 4.753 | 4.763 | 0 | -0.04(-0.80%) |
Jun 28, 2013 | 4.849 | 4.849 | 4.801 | 4.801 | 4,095 | +0.00(+0.05%) |
Jun 27, 2013 | 4.820 | 4.878 | 4.676 | 4.799 | 0 | +0.22(+4.79%) |
Jun 26, 2013 | 4.676 | 4.830 | 4.579 | 4.579 | 0 | -0.16(-3.46%) |
Jun 25, 2013 | 4.820 | 4.820 | 4.743 | 4.743 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.743 | 4.743 | 4.743 | 4.743 | 0 | -0.06(-1.19%) |
Jun 21, 2013 | 4.629 | 4.858 | 4.629 | 4.801 | 8,735 | +0.16(+3.49%) |
Jun 20, 2013 | 4.562 | 4.648 | 4.524 | 4.639 | 0 | -0.02(-0.41%) |
Jun 19, 2013 | 4.553 | 4.696 | 4.543 | 4.658 | 0 | +0.11(+2.52%) |
Jun 18, 2013 | 4.648 | 4.667 | 4.524 | 4.543 | 0 | -0.12(-2.65%) |
Jun 17, 2013 | 4.715 | 4.772 | 4.667 | 4.667 | 0 | +0.10(+2.08%) |
Jun 14, 2013 | 4.696 | 4.696 | 4.524 | 4.572 | 0 | -0.19(-4.00%) |
Jun 13, 2013 | 4.553 | 4.810 | 4.553 | 4.762 | 5,338 | -0.03(-0.60%) |
Jun 12, 2013 | 4.762 | 4.791 | 4.762 | 4.791 | 272 | +0.02(+0.40%) |
Jun 11, 2013 | 4.772 | 4.772 | 4.772 | 4.772 | 248 | +0.17(+3.73%) |
Jun 07, 2013 | 4.753 | 4.601 | 4.601 | 4.601 | 2,939 | -0.13(-2.82%) |
Jun 06, 2013 | 4.581 | 4.791 | 4.581 | 4.734 | 0 | +0.15(+3.27%) |
Jun 05, 2013 | 4.667 | 4.677 | 4.543 | 4.584 | 0 | +0.06(+1.32%) |
Jun 04, 2013 | 4.562 | 4.562 | 4.524 | 4.524 | 0 | -0.04(-0.84%) |