Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 4.670 | 4.740 | 4.570 | 4.580 | 0 | -0.09(-1.93%) |
Sep 26, 2013 | 4.760 | 4.790 | 4.620 | 4.670 | 358,318 | -0.01(-0.21%) |
Sep 25, 2013 | 4.480 | 4.690 | 4.480 | 4.680 | 735,770 | +0.20(+4.46%) |
Sep 24, 2013 | 4.400 | 4.510 | 4.350 | 4.480 | 547,781 | -0.01(-0.22%) |
Sep 23, 2013 | 4.480 | 4.580 | 4.460 | 4.490 | 480,317 | -0.02(-0.44%) |
Sep 20, 2013 | 4.490 | 4.540 | 4.463 | 4.510 | 0 | +0.02(+0.45%) |
Sep 19, 2013 | 4.570 | 4.590 | 4.460 | 4.490 | 357,874 | -0.09(-1.97%) |
Sep 18, 2013 | 4.530 | 4.600 | 4.500 | 4.580 | 0 | +0.04(+0.88%) |
Sep 17, 2013 | 4.550 | 4.590 | 4.510 | 4.540 | 0 | -0.03(-0.66%) |
Sep 16, 2013 | 4.590 | 4.620 | 4.535 | 4.570 | 0 | +0.02(+0.44%) |
Sep 13, 2013 | 4.540 | 4.600 | 4.510 | 4.550 | 0 | +0.02(+0.44%) |
Sep 12, 2013 | 4.540 | 4.620 | 4.510 | 4.530 | 0 | -0.01(-0.22%) |
Sep 11, 2013 | 4.650 | 4.650 | 4.540 | 4.540 | 0 | -0.13(-2.78%) |
Sep 10, 2013 | 4.630 | 4.790 | 4.340 | 4.670 | 1,092,069 | +0.04(+0.86%) |
Sep 09, 2013 | 4.600 | 4.645 | 4.550 | 4.630 | 0 | +0.04(+0.87%) |
Sep 06, 2013 | 4.580 | 4.640 | 4.460 | 4.590 | 0 | +0.03(+0.66%) |
Sep 05, 2013 | 4.540 | 4.630 | 4.510 | 4.560 | 0 | +0.01(+0.22%) |
Sep 04, 2013 | 4.560 | 4.640 | 4.510 | 4.550 | 0 | -0.02(-0.44%) |
Sep 03, 2013 | 4.470 | 4.580 | 4.440 | 4.570 | 0 | +0.12(+2.70%) |
Aug 30, 2013 | 4.570 | 4.590 | 4.450 | 4.450 | 0 | -0.13(-2.84%) |
Aug 29, 2013 | 4.450 | 4.650 | 4.440 | 4.580 | 282,350 | +0.12(+2.69%) |
Aug 28, 2013 | 4.490 | 4.545 | 4.450 | 4.460 | 0 | -0.04(-0.89%) |
Aug 27, 2013 | 4.580 | 4.590 | 4.450 | 4.500 | 469,538 | -0.11(-2.39%) |
Aug 26, 2013 | 4.610 | 4.680 | 4.600 | 4.610 | 0 | -0.02(-0.43%) |
Aug 23, 2013 | 4.620 | 4.690 | 4.610 | 4.630 | 0 | +0.01(+0.22%) |
Aug 22, 2013 | 4.550 | 4.670 | 4.550 | 4.620 | 163,623 | +0.07(+1.54%) |
Aug 21, 2013 | 4.620 | 4.700 | 4.540 | 4.550 | 0 | -0.08(-1.73%) |
Aug 20, 2013 | 4.550 | 4.700 | 4.530 | 4.630 | 299,656 | +0.07(+1.54%) |
Aug 19, 2013 | 4.670 | 4.730 | 4.530 | 4.560 | 340,911 | -0.10(-2.15%) |
Aug 16, 2013 | 4.770 | 4.826 | 4.630 | 4.660 | 0 | -0.14(-2.92%) |
Aug 15, 2013 | 4.650 | 4.830 | 4.570 | 4.800 | 488,623 | +0.11(+2.35%) |
Aug 14, 2013 | 4.780 | 4.850 | 4.690 | 4.690 | 498,737 | -0.11(-2.29%) |
Aug 13, 2013 | 4.950 | 4.988 | 4.785 | 4.800 | 566,949 | -0.16(-3.23%) |
Aug 12, 2013 | 4.960 | 5.015 | 4.910 | 4.960 | 326,522 | -0.01(-0.20%) |
Aug 09, 2013 | 4.940 | 5.000 | 4.850 | 4.970 | 397,329 | +0.04(+0.81%) |
Aug 08, 2013 | 4.850 | 4.970 | 4.820 | 4.930 | 547,095 | +0.14(+2.92%) |
Aug 07, 2013 | 4.910 | 4.910 | 4.790 | 4.790 | 394,728 | -0.11(-2.24%) |
Aug 06, 2013 | 5.030 | 5.030 | 4.760 | 4.900 | 789,704 | -0.11(-2.20%) |
Aug 05, 2013 | 4.950 | 5.040 | 4.950 | 5.010 | 884,140 | +0.08(+1.62%) |
Aug 02, 2013 | 4.790 | 5.060 | 4.750 | 4.930 | 1,445,938 | +0.19(+4.01%) |
Aug 01, 2013 | 4.530 | 4.770 | 4.530 | 4.740 | 1,025,919 | +0.21(+4.64%) |
Jul 31, 2013 | 4.610 | 4.620 | 4.430 | 4.530 | 0 | -0.06(-1.31%) |
Jul 30, 2013 | 4.610 | 4.730 | 4.565 | 4.590 | 0 | -0.02(-0.43%) |
Jul 29, 2013 | 4.830 | 4.850 | 4.550 | 4.610 | 0 | -0.24(-4.95%) |
Jul 26, 2013 | 4.850 | 4.880 | 4.810 | 4.850 | 0 | -0.02(-0.41%) |
Jul 25, 2013 | 4.810 | 4.940 | 4.800 | 4.870 | 0 | +0.05(+1.04%) |
Jul 24, 2013 | 4.960 | 4.980 | 4.810 | 4.820 | 556,441 | -0.12(-2.43%) |
Jul 23, 2013 | 4.930 | 4.950 | 4.890 | 4.940 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 4.720 | 4.950 | 4.720 | 4.940 | 0 | +0.22(+4.66%) |
Jul 19, 2013 | 4.810 | 4.830 | 4.680 | 4.720 | 928,474 | -0.14(-2.88%) |
Jul 18, 2013 | 4.850 | 4.880 | 4.663 | 4.860 | 0 | -0.04(-0.82%) |
Jul 17, 2013 | 5.080 | 5.080 | 4.890 | 4.900 | 3,769,533 | -0.96(-16.38%) |
Jul 16, 2013 | 5.780 | 5.930 | 5.720 | 5.860 | 570,055 | +0.07(+1.21%) |
Jul 15, 2013 | 5.360 | 5.790 | 5.360 | 5.790 | 0 | +0.44(+8.22%) |
Jul 12, 2013 | 5.360 | 5.480 | 5.330 | 5.350 | 0 | -0.07(-1.29%) |
Jul 11, 2013 | 5.590 | 5.600 | 5.365 | 5.420 | 0 | -0.14(-2.52%) |
Jul 10, 2013 | 5.500 | 5.570 | 5.479 | 5.560 | 0 | +0.05(+0.91%) |
Jul 09, 2013 | 5.530 | 5.690 | 5.480 | 5.510 | 0 | -0.02(-0.36%) |
Jul 08, 2013 | 5.480 | 5.640 | 5.480 | 5.530 | 0 | +0.06(+1.10%) |
Jul 05, 2013 | 5.500 | 5.580 | 5.440 | 5.470 | 0 | +0.04(+0.74%) |
Jul 03, 2013 | 5.460 | 5.590 | 5.370 | 5.430 | 0 | -0.07(-1.27%) |
Jul 02, 2013 | 5.480 | 5.620 | 5.420 | 5.500 | 0 | -0.01(-0.18%) |