Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 6.280 | 6.770 | 6.200 | 6.720 | 946,503 | +0.38(+5.99%) |
Sep 27, 2013 | 6.040 | 6.430 | 6.010 | 6.340 | 0 | +0.29(+4.79%) |
Sep 26, 2013 | 5.820 | 6.090 | 5.790 | 6.050 | 502,443 | +0.23(+3.95%) |
Sep 25, 2013 | 5.860 | 5.860 | 5.750 | 5.820 | 449,823 | -0.01(-0.17%) |
Sep 24, 2013 | 5.980 | 6.010 | 5.805 | 5.830 | 529,147 | -0.16(-2.67%) |
Sep 23, 2013 | 6.010 | 6.055 | 5.860 | 5.990 | 422,360 | +0.00(+0.00%) |
Sep 20, 2013 | 5.890 | 6.070 | 5.870 | 5.990 | 0 | +0.11(+1.87%) |
Sep 19, 2013 | 5.750 | 5.940 | 5.660 | 5.880 | 512,277 | +0.13(+2.26%) |
Sep 18, 2013 | 5.750 | 5.790 | 5.660 | 5.750 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 5.540 | 5.800 | 5.540 | 5.750 | 0 | +0.19(+3.42%) |
Sep 16, 2013 | 5.690 | 5.650 | 5.535 | 5.560 | 0 | -0.08(-1.42%) |
Sep 13, 2013 | 5.710 | 5.710 | 5.600 | 5.640 | 0 | -0.04(-0.70%) |
Sep 12, 2013 | 5.690 | 5.720 | 5.610 | 5.680 | 0 | -0.02(-0.35%) |
Sep 11, 2013 | 5.740 | 5.804 | 5.660 | 5.700 | 0 | -0.06(-1.04%) |
Sep 10, 2013 | 5.800 | 5.850 | 5.750 | 5.760 | 313,445 | -0.03(-0.52%) |
Sep 09, 2013 | 5.650 | 5.820 | 5.650 | 5.790 | 0 | +0.17(+3.02%) |
Sep 06, 2013 | 5.740 | 5.780 | 5.510 | 5.620 | 0 | -0.07(-1.23%) |
Sep 05, 2013 | 5.770 | 5.820 | 5.680 | 5.690 | 0 | -0.08(-1.39%) |
Sep 04, 2013 | 5.650 | 5.840 | 5.650 | 5.770 | 0 | +0.15(+2.67%) |
Sep 03, 2013 | 5.320 | 5.690 | 5.260 | 5.620 | 0 | +0.39(+7.46%) |
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%) |