Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.980 | 6.000 | 5.980 | 6.000 | 600 | +0.22(+3.80%) |
Sep 26, 2013 | 5.450 | 5.796 | 5.450 | 5.780 | 6,329 | -0.07(-1.19%) |
Sep 23, 2013 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | -0.20(-3.31%) |
Sep 20, 2013 | 5.730 | 6.050 | 5.510 | 6.050 | 2,256 | +0.40(+7.08%) |
Sep 19, 2013 | 5.690 | 5.880 | 5.467 | 5.650 | 15,152 | -0.10(-1.74%) |
Sep 18, 2013 | 5.730 | 5.750 | 5.730 | 5.750 | 300 | +0.08(+1.41%) |
Sep 17, 2013 | 5.450 | 6.100 | 5.450 | 5.670 | 24,769 | +0.19(+3.47%) |
Sep 16, 2013 | 5.570 | 5.570 | 5.480 | 5.480 | 500 | -0.09(-1.62%) |
Sep 13, 2013 | 5.650 | 5.880 | 5.550 | 5.570 | 2,194 | -0.17(-2.96%) |
Sep 12, 2013 | 5.740 | 5.740 | 5.740 | 5.740 | 1,260 | -0.03(-0.52%) |
Sep 11, 2013 | 5.760 | 5.770 | 5.760 | 5.770 | 1,113 | +0.01(+0.17%) |
Sep 10, 2013 | 5.730 | 5.780 | 5.730 | 5.760 | 3,307 | +0.12(+2.13%) |
Sep 05, 2013 | 5.530 | 5.640 | 5.640 | 5.640 | 900 | +0.01(+0.20%) |
Sep 03, 2013 | 5.610 | 5.629 | 5.629 | 5.629 | 2,900 | -0.08(-1.42%) |
Aug 30, 2013 | 5.710 | 5.710 | 5.710 | 5.710 | 1,487 | -0.04(-0.70%) |
Aug 28, 2013 | 5.700 | 5.750 | 5.750 | 5.750 | 1,500 | -0.09(-1.54%) |
Aug 27, 2013 | 5.820 | 5.850 | 5.550 | 5.840 | 600 | -0.01(-0.17%) |
Aug 26, 2013 | 5.421 | 5.850 | 5.421 | 5.850 | 2,100 | +0.25(+4.46%) |
Aug 23, 2013 | 5.620 | 5.620 | 5.600 | 5.600 | 1,194 | +0.03(+0.54%) |
Aug 22, 2013 | 5.450 | 5.570 | 5.450 | 5.570 | 2,806 | +0.15(+2.77%) |
Aug 21, 2013 | 5.580 | 5.580 | 5.420 | 5.420 | 300 | -0.16(-2.87%) |
Aug 20, 2013 | 5.440 | 5.580 | 5.410 | 5.580 | 1,100 | -0.05(-0.84%) |
Aug 19, 2013 | 5.630 | 5.650 | 5.627 | 5.627 | 1,544 | +0.06(+1.02%) |
Aug 16, 2013 | 5.400 | 5.570 | 5.400 | 5.570 | 6,336 | +0.23(+4.31%) |
Aug 15, 2013 | 5.490 | 5.500 | 5.340 | 5.340 | 1,532 | -0.26(-4.64%) |
Aug 14, 2013 | 5.790 | 5.790 | 5.411 | 5.600 | 9,959 | -0.25(-4.27%) |
Aug 13, 2013 | 5.940 | 5.940 | 5.850 | 5.850 | 1,088 | -0.20(-3.31%) |
Aug 12, 2013 | 5.900 | 6.050 | 5.620 | 6.050 | 3,033 | +0.13(+2.20%) |
Aug 09, 2013 | 5.800 | 5.920 | 5.790 | 5.920 | 700 | +0.09(+1.54%) |
Aug 08, 2013 | 5.790 | 5.850 | 5.620 | 5.830 | 2,113 | -0.02(-0.34%) |
Aug 07, 2013 | 5.300 | 5.970 | 5.030 | 5.850 | 51,830 | +1.95(+50.00%) |
Aug 06, 2013 | 3.821 | 3.900 | 3.821 | 3.900 | 10,336 | +0.14(+3.73%) |
Aug 05, 2013 | 3.766 | 3.766 | 3.754 | 3.760 | 2,789 | -0.20(-4.93%) |
Aug 01, 2013 | 3.809 | 3.955 | 3.955 | 3.955 | 10,994 | +0.13(+3.41%) |
Jul 31, 2013 | 3.825 | 3.825 | 3.809 | 3.825 | 3,282 | -0.01(-0.38%) |
Jul 30, 2013 | 3.967 | 3.967 | 3.809 | 3.839 | 5,579 | -0.07(-1.84%) |
Jul 29, 2013 | 3.942 | 3.942 | 3.911 | 3.911 | 1,641 | +0.07(+1.87%) |
Jul 26, 2013 | 3.833 | 3.878 | 3.693 | 3.839 | 8,436 | +0.00(+0.00%) |
Jul 25, 2013 | 3.833 | 3.845 | 3.827 | 3.839 | 2,870 | +0.07(+1.78%) |
Jul 24, 2013 | 3.772 | 3.772 | 3.772 | 3.772 | 164 | -0.02(-0.64%) |
Jul 23, 2013 | 3.693 | 3.812 | 3.693 | 3.796 | 16,492 | -0.01(-0.16%) |
Jul 22, 2013 | 3.784 | 3.809 | 3.778 | 3.803 | 984 | +0.02(+0.48%) |
Jul 19, 2013 | 3.851 | 3.851 | 3.754 | 3.784 | 2,182 | +0.00(+0.00%) |
Jul 18, 2013 | 3.906 | 3.906 | 3.620 | 3.784 | 11,322 | -0.02(-0.64%) |
Jul 17, 2013 | 3.937 | 3.937 | 3.723 | 3.809 | 3,260 | +0.09(+2.44%) |
Jul 16, 2013 | 3.748 | 3.949 | 3.718 | 3.718 | 4,594 | -0.04(-1.00%) |
Jul 15, 2013 | 3.784 | 3.906 | 3.717 | 3.755 | 5,062 | +0.01(+0.20%) |
Jul 12, 2013 | 3.748 | 3.748 | 3.748 | 3.748 | 231 | +0.06(+1.65%) |
Jul 11, 2013 | 3.735 | 3.766 | 3.504 | 3.687 | 10,371 | -0.05(-1.31%) |
Jul 10, 2013 | 3.839 | 3.839 | 3.681 | 3.736 | 14,678 | -0.12(-3.16%) |
Jul 09, 2013 | 3.924 | 4.028 | 3.839 | 3.857 | 8,812 | -0.17(-4.23%) |
Jul 05, 2013 | 4.028 | 4.028 | 4.028 | 4.028 | 0 | -0.05(-1.34%) |
Jul 03, 2013 | 4.083 | 4.083 | 4.083 | 4.083 | 1,641 | +0.01(+0.15%) |
Jul 02, 2013 | 3.991 | 4.107 | 3.991 | 4.077 | 12,863 | +0.07(+1.83%) |