Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.140 | 5.162 | 5.080 | 5.132 | 0 | -0.02(-0.43%) |
Sep 27, 2013 | 5.125 | 5.155 | 5.110 | 5.155 | 0 | +0.03(+0.58%) |
Sep 26, 2013 | 5.147 | 5.170 | 5.095 | 5.125 | 0 | +0.01(+0.29%) |
Sep 25, 2013 | 5.080 | 5.125 | 5.080 | 5.110 | 0 | +0.03(+0.51%) |
Sep 24, 2013 | 5.162 | 5.162 | 5.073 | 5.084 | 0 | -0.09(-1.80%) |
Sep 23, 2013 | 5.185 | 5.185 | 5.088 | 5.177 | 0 | -0.01(-0.14%) |
Sep 20, 2013 | 5.132 | 5.200 | 5.132 | 5.185 | 0 | +0.07(+1.46%) |
Sep 19, 2013 | 5.073 | 5.132 | 5.058 | 5.110 | 0 | +0.04(+0.74%) |
Sep 18, 2013 | 4.968 | 5.088 | 4.968 | 5.073 | 0 | +0.10(+1.95%) |
Sep 17, 2013 | 4.953 | 4.998 | 4.906 | 4.976 | 0 | +0.04(+0.76%) |
Sep 16, 2013 | 4.953 | 4.968 | 4.901 | 4.938 | 0 | +0.04(+0.76%) |
Sep 13, 2013 | 4.886 | 4.901 | 4.879 | 4.901 | 0 | +0.01(+0.15%) |
Sep 12, 2013 | 4.879 | 4.916 | 4.849 | 4.894 | 0 | -0.02(-0.46%) |
Sep 11, 2013 | 4.864 | 4.961 | 4.864 | 4.916 | 0 | +0.01(+0.30%) |
Sep 10, 2013 | 4.976 | 4.976 | 4.886 | 4.901 | 0 | -0.07(-1.50%) |
Sep 09, 2013 | 4.909 | 4.998 | 4.909 | 4.976 | 0 | +0.03(+0.60%) |
Sep 06, 2013 | 4.983 | 4.983 | 4.901 | 4.946 | 0 | -0.02(-0.45%) |
Sep 05, 2013 | 4.983 | 4.983 | 4.912 | 4.968 | 0 | -0.01(-0.30%) |
Sep 04, 2013 | 4.916 | 4.983 | 4.912 | 4.983 | 0 | +0.05(+1.06%) |
Sep 03, 2013 | 4.924 | 4.961 | 4.879 | 4.931 | 0 | +0.02(+0.46%) |
Aug 30, 2013 | 4.924 | 4.924 | 4.849 | 4.909 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 4.834 | 4.924 | 4.812 | 4.909 | 0 | +0.11(+2.33%) |
Aug 28, 2013 | 4.759 | 4.797 | 4.741 | 4.797 | 0 | +0.04(+0.78%) |
Aug 27, 2013 | 4.730 | 4.782 | 4.692 | 4.759 | 0 | -0.05(-1.09%) |
Aug 26, 2013 | 4.894 | 4.924 | 4.789 | 4.812 | 0 | -0.13(-2.57%) |
Aug 23, 2013 | 4.737 | 4.961 | 4.737 | 4.938 | 0 | +0.20(+4.25%) |
Aug 22, 2013 | 4.774 | 4.774 | 4.715 | 4.737 | 0 | -0.07(-1.40%) |
Aug 21, 2013 | 4.819 | 4.841 | 4.752 | 4.804 | 0 | +0.02(+0.47%) |
Aug 20, 2013 | 4.759 | 4.841 | 4.707 | 4.782 | 0 | +0.03(+0.63%) |
Aug 19, 2013 | 4.752 | 4.796 | 4.718 | 4.752 | 0 | +0.09(+1.92%) |
Aug 16, 2013 | 4.574 | 4.692 | 4.574 | 4.662 | 0 | +0.13(+2.76%) |
Aug 15, 2013 | 4.552 | 4.559 | 4.523 | 4.537 | 74,733 | +0.03(+0.65%) |
Aug 14, 2013 | 4.471 | 4.559 | 4.457 | 4.508 | 0 | +0.04(+0.82%) |
Aug 13, 2013 | 4.331 | 4.486 | 4.324 | 4.471 | 109,835 | +0.17(+3.93%) |
Aug 12, 2013 | 4.265 | 4.309 | 4.229 | 4.302 | 235,160 | -0.08(-1.85%) |
Aug 09, 2013 | 4.405 | 4.449 | 4.354 | 4.383 | 97,838 | -0.03(-0.67%) |
Aug 08, 2013 | 4.368 | 4.427 | 4.339 | 4.412 | 189,495 | -0.02(-0.50%) |
Aug 07, 2013 | 4.412 | 4.486 | 4.346 | 4.434 | 387,879 | -0.25(-5.34%) |
Aug 06, 2013 | 4.780 | 4.846 | 4.582 | 4.684 | 128,439 | -0.10(-2.00%) |
Aug 05, 2013 | 4.662 | 4.854 | 4.662 | 4.780 | 268,452 | +0.07(+1.56%) |
Aug 02, 2013 | 4.743 | 4.743 | 4.670 | 4.707 | 65,430 | -0.03(-0.62%) |
Aug 01, 2013 | 4.677 | 4.736 | 4.633 | 4.736 | 232,977 | +0.10(+2.22%) |
Jul 31, 2013 | 4.618 | 4.670 | 4.618 | 4.633 | 0 | +0.04(+0.80%) |
Jul 30, 2013 | 4.596 | 4.633 | 4.530 | 4.596 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.559 | 4.596 | 4.530 | 4.596 | 0 | +0.04(+0.97%) |
Jul 26, 2013 | 4.545 | 4.559 | 4.486 | 4.552 | 0 | +0.02(+0.49%) |
Jul 25, 2013 | 4.479 | 4.552 | 4.471 | 4.530 | 0 | +0.04(+0.82%) |
Jul 24, 2013 | 4.508 | 4.523 | 4.464 | 4.493 | 0 | -0.01(-0.33%) |
Jul 23, 2013 | 4.486 | 4.523 | 4.427 | 4.508 | 0 | +0.04(+0.82%) |
Jul 22, 2013 | 4.479 | 4.479 | 4.457 | 4.471 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.449 | 4.479 | 4.435 | 4.471 | 0 | -0.01(-0.33%) |
Jul 18, 2013 | 4.486 | 4.507 | 4.464 | 4.486 | 0 | +0.01(+0.16%) |
Jul 17, 2013 | 4.405 | 4.486 | 4.398 | 4.479 | 137,853 | +0.07(+1.50%) |
Jul 16, 2013 | 4.339 | 4.443 | 4.339 | 4.412 | 0 | +0.01(+0.33%) |
Jul 15, 2013 | 4.265 | 4.412 | 4.265 | 4.398 | 0 | +0.13(+3.10%) |
Jul 12, 2013 | 4.214 | 4.265 | 4.081 | 4.265 | 0 | +0.04(+0.87%) |
Jul 11, 2013 | 4.265 | 4.302 | 4.229 | 4.229 | 0 | -0.01(-0.35%) |
Jul 10, 2013 | 4.192 | 4.265 | 4.184 | 4.243 | 0 | +0.10(+2.30%) |
Jul 09, 2013 | 4.133 | 4.184 | 4.053 | 4.148 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.015 | 4.089 | 3.964 | 4.081 | 0 | +0.11(+2.78%) |
Jul 05, 2013 | 3.978 | 4.018 | 3.927 | 3.971 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 3.993 | 4.015 | 3.934 | 3.971 | 0 | -0.06(-1.46%) |
Jul 02, 2013 | 3.986 | 4.037 | 3.986 | 4.030 | 0 | +0.04(+1.11%) |