Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.850 | 4.850 | 4.810 | 4.810 | 16,085 | -0.07(-1.43%) |
Sep 27, 2013 | 4.840 | 4.890 | 4.840 | 4.880 | 35,026 | +0.04(+0.83%) |
Sep 26, 2013 | 4.840 | 4.860 | 4.810 | 4.840 | 29,349 | +0.02(+0.41%) |
Sep 25, 2013 | 4.870 | 4.910 | 4.820 | 4.820 | 37,703 | -0.07(-1.43%) |
Sep 24, 2013 | 4.850 | 4.900 | 4.830 | 4.890 | 14,855 | +0.06(+1.24%) |
Sep 23, 2013 | 4.750 | 4.880 | 4.750 | 4.830 | 25,702 | +0.06(+1.26%) |
Sep 20, 2013 | 4.880 | 4.920 | 4.760 | 4.770 | 31,956 | -0.04(-0.83%) |
Sep 19, 2013 | 4.820 | 4.850 | 4.770 | 4.810 | 36,872 | +0.00(+0.00%) |
Sep 18, 2013 | 4.970 | 4.970 | 4.800 | 4.810 | 94,891 | -0.16(-3.22%) |
Sep 17, 2013 | 5.040 | 5.040 | 4.930 | 4.970 | 57,624 | +0.01(+0.20%) |
Sep 16, 2013 | 5.080 | 5.090 | 4.910 | 4.960 | 114,001 | -0.05(-1.00%) |
Sep 13, 2013 | 5.000 | 5.020 | 5.000 | 5.010 | 12,187 | +0.02(+0.40%) |
Sep 12, 2013 | 5.070 | 5.070 | 4.980 | 4.990 | 17,950 | -0.09(-1.77%) |
Sep 11, 2013 | 4.970 | 5.080 | 4.970 | 5.080 | 14,936 | +0.10(+2.01%) |
Sep 10, 2013 | 5.030 | 5.040 | 4.980 | 4.980 | 22,391 | -0.03(-0.60%) |
Sep 09, 2013 | 4.990 | 5.020 | 4.960 | 5.010 | 54,098 | +0.07(+1.42%) |
Sep 06, 2013 | 4.980 | 4.980 | 4.920 | 4.940 | 28,955 | -0.04(-0.80%) |
Sep 05, 2013 | 4.730 | 4.980 | 4.730 | 4.980 | 60,331 | +0.23(+4.84%) |
Sep 04, 2013 | 4.760 | 4.760 | 4.700 | 4.750 | 9,844 | +0.00(+0.00%) |
Sep 03, 2013 | 4.840 | 4.840 | 4.740 | 4.750 | 36,573 | -0.06(-1.25%) |
Aug 30, 2013 | 4.810 | 4.810 | 4.810 | 0 | +0.08(+1.69%) | |
Aug 29, 2013 | 4.690 | 4.750 | 4.670 | 4.730 | 71,826 | +0.03(+0.64%) |
Aug 28, 2013 | 4.640 | 4.710 | 4.600 | 4.700 | 47,156 | +0.12(+2.62%) |
Aug 27, 2013 | 4.640 | 4.640 | 4.550 | 4.580 | 45,266 | -0.07(-1.51%) |
Aug 26, 2013 | 4.710 | 4.740 | 4.630 | 4.650 | 38,931 | -0.06(-1.27%) |
Aug 23, 2013 | 4.700 | 4.720 | 4.690 | 4.710 | 9,036 | +0.03(+0.64%) |
Aug 22, 2013 | 4.590 | 4.700 | 4.570 | 4.680 | 45,539 | +0.11(+2.41%) |
Aug 21, 2013 | 4.720 | 4.730 | 4.570 | 4.570 | 41,191 | -0.12(-2.56%) |
Aug 20, 2013 | 4.750 | 4.750 | 4.690 | 4.690 | 40,802 | -0.09(-1.88%) |
Aug 19, 2013 | 4.850 | 4.850 | 4.780 | 4.780 | 22,297 | -0.09(-1.85%) |
Aug 16, 2013 | 4.840 | 4.890 | 4.840 | 4.870 | 10,653 | +0.06(+1.25%) |
Aug 15, 2013 | 4.820 | 4.830 | 4.780 | 4.810 | 61,762 | -0.03(-0.62%) |
Aug 14, 2013 | 4.860 | 4.890 | 4.830 | 4.840 | 33,274 | -0.06(-1.22%) |
Aug 13, 2013 | 4.880 | 4.900 | 4.840 | 4.900 | 249,109 | +0.03(+0.62%) |
Aug 12, 2013 | 4.820 | 4.920 | 4.820 | 4.870 | 62,772 | +0.00(+0.00%) |
Aug 09, 2013 | 4.980 | 4.980 | 4.830 | 4.870 | 160,900 | -0.06(-1.22%) |
Aug 08, 2013 | 4.850 | 4.930 | 4.800 | 4.930 | 69,207 | +0.11(+2.28%) |
Aug 07, 2013 | 4.870 | 4.920 | 4.820 | 4.820 | 66,844 | -0.08(-1.63%) |
Aug 06, 2013 | 4.870 | 4.910 | 4.850 | 4.900 | 72,431 | -0.01(-0.20%) |
Aug 02, 2013 | 4.910 | 4.910 | 4.910 | 0 | -0.07(-1.41%) | |
Aug 01, 2013 | 5.050 | 5.090 | 4.890 | 4.980 | 49,979 | +0.01(+0.20%) |
Jul 31, 2013 | 5.120 | 5.160 | 4.970 | 4.970 | 208,463 | -0.17(-3.31%) |
Jul 30, 2013 | 5.060 | 5.170 | 5.060 | 5.140 | 125,308 | +0.11(+2.19%) |
Jul 29, 2013 | 4.870 | 5.100 | 4.870 | 5.030 | 78,845 | +0.14(+2.86%) |
Jul 26, 2013 | 4.830 | 4.900 | 4.390 | 4.890 | 47,766 | +0.03(+0.62%) |
Jul 25, 2013 | 5.000 | 5.060 | 4.860 | 4.860 | 66,903 | -0.13(-2.61%) |
Jul 24, 2013 | 5.060 | 5.060 | 4.940 | 4.990 | 53,964 | -0.07(-1.38%) |
Jul 23, 2013 | 5.020 | 5.090 | 5.020 | 5.060 | 110,526 | -0.01(-0.20%) |
Jul 22, 2013 | 5.010 | 5.080 | 5.010 | 5.070 | 24,638 | +0.07(+1.40%) |
Jul 19, 2013 | 5.040 | 5.080 | 5.000 | 5.000 | 51,200 | -0.05(-0.99%) |
Jul 18, 2013 | 4.980 | 5.060 | 4.980 | 5.050 | 76,278 | +0.07(+1.41%) |
Jul 17, 2013 | 4.920 | 4.970 | 4.900 | 4.980 | 102,343 | +0.06(+1.22%) |
Jul 16, 2013 | 4.960 | 4.960 | 4.870 | 4.920 | 44,025 | -0.02(-0.40%) |
Jul 15, 2013 | 4.930 | 4.970 | 4.890 | 4.940 | 30,450 | +0.00(+0.00%) |
Jul 12, 2013 | 4.920 | 4.970 | 4.890 | 4.940 | 50,192 | +0.03(+0.61%) |
Jul 11, 2013 | 4.800 | 4.920 | 4.800 | 4.910 | 59,428 | +0.10(+2.08%) |
Jul 10, 2013 | 4.810 | 4.820 | 4.760 | 4.810 | 24,350 | -0.03(-0.62%) |
Jul 09, 2013 | 4.760 | 4.840 | 4.730 | 4.840 | 75,535 | +0.11(+2.33%) |
Jul 08, 2013 | 4.680 | 4.740 | 4.660 | 4.730 | 18,793 | +0.05(+1.07%) |
Jul 05, 2013 | 4.740 | 4.740 | 4.660 | 4.680 | 16,314 | -0.02(-0.43%) |
Jul 04, 2013 | 4.700 | 4.720 | 4.700 | 4.700 | 12,181 | +0.03(+0.64%) |
Jul 03, 2013 | 4.640 | 4.730 | 4.640 | 4.670 | 16,649 | +0.00(+0.00%) |