Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.970 | 6.090 | 5.850 | 5.910 | 0 | -0.06(-1.01%) |
Sep 26, 2013 | 6.010 | 6.240 | 5.920 | 5.970 | 0 | -0.02(-0.33%) |
Sep 25, 2013 | 5.920 | 6.070 | 5.920 | 5.990 | 0 | +0.08(+1.35%) |
Sep 24, 2013 | 5.750 | 6.080 | 5.750 | 5.910 | 0 | +0.14(+2.43%) |
Sep 23, 2013 | 5.760 | 6.000 | 5.710 | 5.770 | 0 | +0.01(+0.17%) |
Sep 20, 2013 | 5.670 | 5.830 | 5.670 | 5.760 | 0 | +0.17(+3.04%) |
Sep 19, 2013 | 5.540 | 5.610 | 5.355 | 5.590 | 0 | +0.07(+1.27%) |
Sep 18, 2013 | 5.330 | 5.790 | 5.200 | 5.520 | 0 | +0.19(+3.56%) |
Sep 17, 2013 | 5.170 | 5.370 | 5.170 | 5.330 | 0 | +0.13(+2.50%) |
Sep 16, 2013 | 5.180 | 5.280 | 5.160 | 5.200 | 0 | +0.02(+0.39%) |
Sep 13, 2013 | 5.220 | 5.220 | 5.170 | 5.180 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 5.190 | 5.280 | 5.160 | 5.180 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 5.250 | 5.290 | 5.130 | 5.180 | 0 | +0.01(+0.19%) |
Sep 10, 2013 | 5.040 | 5.290 | 5.010 | 5.170 | 0 | +0.15(+2.99%) |
Sep 09, 2013 | 4.890 | 5.220 | 4.800 | 5.020 | 0 | +0.23(+4.80%) |
Sep 06, 2013 | 4.640 | 4.820 | 4.570 | 4.790 | 0 | +0.15(+3.23%) |
Sep 05, 2013 | 4.630 | 4.660 | 4.580 | 4.640 | 0 | +0.02(+0.43%) |
Sep 04, 2013 | 4.580 | 4.650 | 4.540 | 4.620 | 0 | +0.02(+0.43%) |
Sep 03, 2013 | 4.470 | 4.610 | 4.440 | 4.600 | 0 | +0.09(+2.00%) |
Aug 30, 2013 | 4.830 | 4.830 | 4.260 | 4.510 | 0 | -0.01(-0.22%) |
Aug 29, 2013 | 4.570 | 4.570 | 4.480 | 4.520 | 181,661 | +0.02(+0.44%) |
Aug 28, 2013 | 4.490 | 4.600 | 4.480 | 4.500 | 0 | +0.06(+1.35%) |
Aug 27, 2013 | 4.640 | 4.640 | 4.400 | 4.440 | 0 | -0.20(-4.31%) |
Aug 26, 2013 | 4.380 | 4.640 | 4.360 | 4.640 | 0 | +0.23(+5.22%) |
Aug 23, 2013 | 4.480 | 4.570 | 4.280 | 4.410 | 0 | -0.11(-2.44%) |
Aug 22, 2013 | 4.490 | 4.595 | 4.480 | 4.520 | 0 | +0.04(+0.89%) |
Aug 21, 2013 | 4.590 | 4.600 | 4.442 | 4.480 | 0 | -0.10(-2.18%) |
Aug 20, 2013 | 4.530 | 4.580 | 4.400 | 4.580 | 0 | +0.04(+0.88%) |
Aug 19, 2013 | 4.600 | 4.650 | 4.430 | 4.540 | 0 | +0.01(+0.22%) |
Aug 16, 2013 | 4.669 | 4.669 | 4.360 | 4.530 | 0 | -0.08(-1.74%) |
Aug 15, 2013 | 4.500 | 4.775 | 4.500 | 4.610 | 19,635 | +0.10(+2.22%) |
Aug 14, 2013 | 4.619 | 4.680 | 4.500 | 4.510 | 0 | -0.11(-2.38%) |
Aug 13, 2013 | 4.677 | 4.700 | 4.590 | 4.620 | 7,679 | -0.06(-1.28%) |
Aug 12, 2013 | 4.680 | 4.700 | 4.570 | 4.680 | 19,494 | +0.00(+0.00%) |
Aug 09, 2013 | 4.650 | 4.710 | 4.550 | 4.680 | 18,681 | +0.03(+0.65%) |
Aug 08, 2013 | 4.580 | 4.750 | 4.510 | 4.650 | 43,408 | +0.03(+0.65%) |
Aug 07, 2013 | 4.720 | 4.770 | 4.500 | 4.620 | 140,524 | -0.16(-3.35%) |
Aug 06, 2013 | 4.840 | 4.860 | 4.730 | 4.780 | 78,313 | -0.08(-1.65%) |
Aug 05, 2013 | 4.840 | 4.920 | 4.820 | 4.860 | 35,665 | +0.02(+0.41%) |
Aug 02, 2013 | 4.860 | 4.960 | 4.750 | 4.840 | 101,625 | -0.01(-0.21%) |
Aug 01, 2013 | 4.980 | 5.000 | 4.790 | 4.850 | 57,950 | +0.00(+0.00%) |
Jul 31, 2013 | 4.840 | 5.080 | 4.650 | 4.850 | 0 | +0.06(+1.25%) |
Jul 30, 2013 | 4.650 | 4.850 | 4.560 | 4.790 | 0 | +0.03(+0.63%) |
Jul 29, 2013 | 4.650 | 4.770 | 4.450 | 4.760 | 0 | +0.12(+2.59%) |
Jul 26, 2013 | 4.550 | 4.780 | 4.550 | 4.640 | 0 | -0.03(-0.64%) |
Jul 25, 2013 | 4.610 | 4.790 | 4.610 | 4.670 | 0 | +0.01(+0.21%) |
Jul 24, 2013 | 4.660 | 4.700 | 4.550 | 4.660 | 0 | +0.01(+0.22%) |
Jul 23, 2013 | 4.500 | 4.690 | 4.500 | 4.650 | 0 | +0.10(+2.20%) |
Jul 22, 2013 | 4.511 | 4.690 | 4.480 | 4.550 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.690 | 4.720 | 4.490 | 4.550 | 0 | -0.11(-2.36%) |
Jul 18, 2013 | 4.710 | 4.780 | 4.580 | 4.660 | 0 | -0.04(-0.85%) |
Jul 17, 2013 | 4.360 | 4.800 | 4.360 | 4.700 | 28,810 | +0.20(+4.44%) |
Jul 16, 2013 | 4.440 | 4.790 | 4.400 | 4.500 | 0 | +0.02(+0.45%) |
Jul 15, 2013 | 3.840 | 4.550 | 3.760 | 4.480 | 0 | +0.67(+17.59%) |
Jul 12, 2013 | 3.820 | 3.970 | 3.720 | 3.810 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 3.760 | 3.840 | 3.730 | 3.810 | 0 | -0.04(-1.04%) |
Jul 10, 2013 | 3.840 | 3.890 | 3.710 | 3.850 | 0 | -0.03(-0.77%) |
Jul 09, 2013 | 3.890 | 3.890 | 3.720 | 3.880 | 0 | +0.08(+2.11%) |
Jul 08, 2013 | 3.880 | 3.930 | 3.720 | 3.800 | 0 | -0.08(-2.06%) |
Jul 05, 2013 | 3.880 | 3.930 | 3.850 | 3.880 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 3.760 | 3.880 | 3.760 | 3.880 | 0 | +0.03(+0.78%) |
Jul 02, 2013 | 3.710 | 3.880 | 3.710 | 3.850 | 0 | +0.05(+1.32%) |