Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 4.610 | 4.640 | 4.520 | 4.520 | 954,911 | -0.11(-2.38%) |
Sep 26, 2013 | 4.680 | 4.725 | 4.590 | 4.630 | 1,797,260 | -0.08(-1.70%) |
Sep 25, 2013 | 4.650 | 4.730 | 4.620 | 4.710 | 1,994,835 | +0.09(+1.95%) |
Sep 24, 2013 | 4.690 | 4.720 | 4.590 | 4.620 | 1,794,261 | -0.10(-2.12%) |
Sep 23, 2013 | 4.840 | 4.960 | 4.670 | 4.720 | 2,196,784 | -0.11(-2.28%) |
Sep 20, 2013 | 5.030 | 5.090 | 4.810 | 4.830 | 2,838,335 | -0.28(-5.48%) |
Sep 19, 2013 | 5.240 | 5.320 | 5.090 | 5.110 | 2,642,755 | -0.09(-1.73%) |
Sep 18, 2013 | 5.200 | 5.250 | 5.120 | 5.200 | 3,260,976 | -0.03(-0.57%) |
Sep 17, 2013 | 5.180 | 5.290 | 5.170 | 5.230 | 2,259,052 | +0.05(+0.97%) |
Sep 16, 2013 | 5.145 | 5.210 | 5.060 | 5.180 | 1,866,977 | +0.12(+2.37%) |
Sep 13, 2013 | 5.250 | 5.250 | 5.030 | 5.060 | 1,810,119 | -0.17(-3.25%) |
Sep 12, 2013 | 5.420 | 5.450 | 5.230 | 5.230 | 2,354,685 | -0.26(-4.74%) |
Sep 11, 2013 | 5.240 | 5.510 | 5.155 | 5.490 | 2,379,923 | +0.27(+5.17%) |
Sep 10, 2013 | 5.250 | 5.370 | 5.210 | 5.220 | 1,588,137 | +0.01(+0.19%) |
Sep 09, 2013 | 5.230 | 5.240 | 5.150 | 5.210 | 1,400,772 | +0.02(+0.39%) |
Sep 06, 2013 | 5.260 | 5.290 | 5.180 | 5.190 | 1,083,403 | +0.02(+0.39%) |
Sep 05, 2013 | 5.130 | 5.290 | 5.110 | 5.170 | 2,911,903 | +0.04(+0.78%) |
Sep 04, 2013 | 5.110 | 5.250 | 5.030 | 5.130 | 2,170,022 | -0.06(-1.16%) |
Sep 03, 2013 | 5.290 | 5.380 | 5.160 | 5.190 | 1,721,813 | -0.03(-0.57%) |
Aug 30, 2013 | 5.120 | 5.290 | 5.100 | 5.220 | 1,222,696 | +0.10(+1.95%) |
Aug 29, 2013 | 5.220 | 5.320 | 5.110 | 5.120 | 1,707,165 | -0.12(-2.29%) |
Aug 28, 2013 | 5.235 | 5.380 | 5.200 | 5.240 | 1,995,205 | +0.03(+0.58%) |
Aug 27, 2013 | 5.275 | 5.400 | 5.175 | 5.210 | 1,608,080 | -0.12(-2.25%) |
Aug 26, 2013 | 5.290 | 5.390 | 5.190 | 5.330 | 1,845,751 | +0.09(+1.72%) |
Aug 23, 2013 | 5.220 | 5.389 | 5.210 | 5.240 | 1,761,828 | +0.00(+0.00%) |
Aug 22, 2013 | 5.040 | 5.320 | 5.040 | 5.240 | 2,275,005 | +0.23(+4.59%) |
Aug 21, 2013 | 5.020 | 5.200 | 5.010 | 5.010 | 2,491,451 | -0.08(-1.57%) |
Aug 20, 2013 | 4.940 | 5.170 | 4.930 | 5.090 | 1,840,438 | +0.15(+3.04%) |
Aug 19, 2013 | 4.970 | 5.150 | 4.920 | 4.940 | 2,745,726 | -0.06(-1.20%) |
Aug 16, 2013 | 5.020 | 5.160 | 4.930 | 5.000 | 4,637,467 | +0.01(+0.20%) |
Aug 15, 2013 | 4.700 | 5.070 | 4.681 | 4.990 | 4,474,478 | +0.20(+4.18%) |
Aug 14, 2013 | 4.900 | 4.950 | 4.680 | 4.790 | 3,301,657 | -0.14(-2.84%) |
Aug 13, 2013 | 5.020 | 5.110 | 4.780 | 4.930 | 3,652,459 | -0.11(-2.18%) |
Aug 12, 2013 | 5.070 | 5.180 | 4.960 | 5.040 | 3,902,341 | -0.06(-1.18%) |
Aug 09, 2013 | 4.980 | 5.150 | 4.820 | 5.100 | 4,597,086 | +0.14(+2.82%) |
Aug 08, 2013 | 4.500 | 5.120 | 4.500 | 4.960 | 18,721,358 | +0.60(+13.76%) |
Aug 07, 2013 | 4.350 | 4.485 | 4.330 | 4.360 | 2,652,527 | -0.04(-0.91%) |
Aug 06, 2013 | 4.640 | 4.650 | 4.400 | 4.400 | 4,993,653 | -0.20(-4.35%) |
Aug 05, 2013 | 4.920 | 4.970 | 4.580 | 4.600 | 2,802,428 | -0.20(-4.17%) |
Aug 02, 2013 | 4.630 | 5.230 | 4.610 | 4.800 | 18,492,368 | +0.34(+7.62%) |
Aug 01, 2013 | 4.000 | 4.625 | 3.990 | 4.460 | 11,303,357 | +0.43(+10.67%) |
Jul 31, 2013 | 3.910 | 4.090 | 3.815 | 4.030 | 6,325,605 | +0.10(+2.54%) |
Jul 30, 2013 | 4.160 | 4.220 | 3.880 | 3.930 | 13,899,474 | -0.34(-7.96%) |
Jul 29, 2013 | 5.120 | 5.140 | 4.260 | 4.270 | 8,995,595 | -1.05(-19.74%) |
Jul 26, 2013 | 5.200 | 5.340 | 5.190 | 5.320 | 5,298,524 | +0.11(+2.11%) |
Jul 25, 2013 | 5.160 | 5.255 | 5.160 | 5.210 | 891,387 | +0.07(+1.36%) |
Jul 24, 2013 | 5.250 | 5.250 | 5.120 | 5.140 | 1,776,705 | -0.09(-1.72%) |
Jul 23, 2013 | 5.200 | 5.280 | 4.990 | 5.230 | 4,030,149 | +0.08(+1.55%) |
Jul 22, 2013 | 5.260 | 5.360 | 5.150 | 5.150 | 4,293,603 | -0.08(-1.53%) |
Jul 19, 2013 | 5.590 | 5.660 | 5.230 | 5.230 | 5,015,305 | -0.47(-8.25%) |
Jul 18, 2013 | 5.690 | 5.745 | 5.670 | 5.700 | 1,018,811 | -0.08(-1.30%) |
Jul 17, 2013 | 5.890 | 5.890 | 5.680 | 5.775 | 3,301,131 | -0.05(-0.94%) |
Jul 16, 2013 | 5.850 | 5.930 | 5.760 | 5.830 | 1,846,879 | -0.02(-0.34%) |
Jul 15, 2013 | 5.800 | 5.890 | 5.660 | 5.850 | 774,748 | +0.08(+1.39%) |
Jul 12, 2013 | 5.850 | 5.900 | 5.718 | 5.770 | 687,382 | -0.13(-2.20%) |
Jul 11, 2013 | 5.990 | 6.030 | 5.860 | 5.900 | 2,684,656 | +0.14(+2.43%) |
Jul 10, 2013 | 5.960 | 6.000 | 5.680 | 5.760 | 1,643,278 | -0.20(-3.36%) |
Jul 09, 2013 | 6.010 | 6.100 | 5.880 | 5.960 | 2,603,517 | +0.10(+1.71%) |
Jul 08, 2013 | 5.810 | 5.950 | 5.810 | 5.860 | 2,507,041 | +0.40(+7.33%) |
Jul 05, 2013 | 5.540 | 5.560 | 5.430 | 5.460 | 721,511 | -0.09(-1.62%) |
Jul 03, 2013 | 5.550 | 5.670 | 5.500 | 5.550 | 1,138,981 | -0.01(-0.18%) |
Jul 02, 2013 | 5.740 | 5.820 | 5.420 | 5.560 | 2,074,922 | -0.22(-3.81%) |