Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 6.066 | 6.167 | 6.012 | 6.098 | 0 | +0.00(+0.01%) |
Sep 27, 2013 | 6.066 | 6.198 | 5.965 | 6.097 | 0 | +0.02(+0.38%) |
Sep 26, 2013 | 6.082 | 6.113 | 6.019 | 6.074 | 0 | +0.02(+0.38%) |
Sep 25, 2013 | 6.035 | 6.213 | 6.004 | 6.050 | 0 | +0.03(+0.52%) |
Sep 24, 2013 | 6.128 | 6.144 | 6.012 | 6.019 | 0 | -0.10(-1.65%) |
Sep 23, 2013 | 5.957 | 6.120 | 5.911 | 6.120 | 0 | +0.18(+3.00%) |
Sep 20, 2013 | 6.035 | 6.043 | 5.849 | 5.942 | 0 | -0.11(-1.79%) |
Sep 19, 2013 | 6.136 | 6.167 | 6.027 | 6.050 | 0 | -0.04(-0.64%) |
Sep 18, 2013 | 6.128 | 6.159 | 5.926 | 6.089 | 0 | -0.02(-0.25%) |
Sep 17, 2013 | 5.973 | 6.198 | 5.969 | 6.105 | 0 | +0.14(+2.34%) |
Sep 16, 2013 | 5.849 | 6.012 | 5.748 | 5.965 | 0 | +0.22(+3.78%) |
Sep 13, 2013 | 5.686 | 5.763 | 5.655 | 5.748 | 0 | +0.06(+1.09%) |
Sep 12, 2013 | 5.709 | 5.794 | 5.673 | 5.686 | 0 | -0.04(-0.68%) |
Sep 11, 2013 | 5.670 | 5.732 | 5.616 | 5.725 | 0 | +0.03(+0.54%) |
Sep 10, 2013 | 5.608 | 5.709 | 5.608 | 5.694 | 0 | +0.10(+1.80%) |
Sep 09, 2013 | 5.701 | 5.701 | 5.577 | 5.593 | 0 | -0.06(-1.10%) |
Sep 06, 2013 | 5.601 | 5.678 | 5.601 | 5.655 | 0 | +0.05(+0.97%) |
Sep 05, 2013 | 5.500 | 5.608 | 5.438 | 5.601 | 0 | +0.10(+1.83%) |
Sep 04, 2013 | 5.461 | 5.554 | 5.445 | 5.500 | 0 | +0.02(+0.42%) |
Sep 03, 2013 | 5.507 | 5.577 | 5.438 | 5.476 | 0 | +0.06(+1.13%) |
Aug 30, 2013 | 5.151 | 5.430 | 5.143 | 5.415 | 0 | +0.26(+4.98%) |
Aug 29, 2013 | 5.189 | 5.205 | 5.089 | 5.158 | 0 | -0.06(-1.19%) |
Aug 28, 2013 | 5.174 | 5.305 | 5.174 | 5.220 | 0 | +0.08(+1.51%) |
Aug 27, 2013 | 5.352 | 5.422 | 5.127 | 5.143 | 0 | -0.25(-4.60%) |
Aug 26, 2013 | 5.445 | 5.535 | 5.368 | 5.391 | 0 | -0.06(-1.14%) |
Aug 23, 2013 | 5.314 | 5.453 | 5.267 | 5.453 | 0 | +0.19(+3.53%) |
Aug 22, 2013 | 5.228 | 5.368 | 5.213 | 5.267 | 0 | +0.09(+1.65%) |
Aug 21, 2013 | 5.197 | 5.288 | 5.166 | 5.182 | 0 | -0.05(-0.89%) |
Aug 20, 2013 | 5.050 | 5.306 | 5.050 | 5.228 | 0 | +0.17(+3.37%) |
Aug 19, 2013 | 5.120 | 5.166 | 4.996 | 5.058 | 0 | -0.06(-1.21%) |
Aug 16, 2013 | 5.003 | 5.120 | 4.933 | 5.120 | 0 | +0.09(+1.69%) |
Aug 15, 2013 | 4.957 | 5.050 | 4.887 | 5.034 | 65,758 | +0.02(+0.46%) |
Aug 14, 2013 | 5.019 | 5.182 | 4.891 | 5.011 | 0 | -0.11(-2.12%) |
Aug 13, 2013 | 5.050 | 5.143 | 4.933 | 5.120 | 145,370 | +0.09(+1.69%) |
Aug 12, 2013 | 5.329 | 5.337 | 4.964 | 5.034 | 252,868 | -0.30(-5.67%) |
Aug 09, 2013 | 5.445 | 5.492 | 5.298 | 5.337 | 43,261 | -0.09(-1.71%) |
Aug 08, 2013 | 5.430 | 5.461 | 5.345 | 5.430 | 83,903 | +0.04(+0.72%) |
Aug 07, 2013 | 5.383 | 5.492 | 5.337 | 5.391 | 113,796 | -0.02(-0.43%) |
Aug 06, 2013 | 5.686 | 5.686 | 5.259 | 5.414 | 265,308 | -0.23(-4.12%) |
Aug 05, 2013 | 5.182 | 5.701 | 5.089 | 5.647 | 336,748 | +0.42(+8.01%) |
Aug 02, 2013 | 5.197 | 5.236 | 5.034 | 5.228 | 86,606 | +0.05(+0.90%) |
Aug 01, 2013 | 5.182 | 5.244 | 5.034 | 5.182 | 135,315 | +0.02(+0.30%) |
Jul 31, 2013 | 4.887 | 5.220 | 4.887 | 5.166 | 0 | +0.29(+5.88%) |
Jul 30, 2013 | 4.864 | 4.902 | 4.848 | 4.879 | 0 | -0.01(-0.16%) |
Jul 29, 2013 | 4.918 | 4.933 | 4.794 | 4.887 | 0 | -0.05(-0.94%) |
Jul 26, 2013 | 4.964 | 4.972 | 4.809 | 4.933 | 0 | -0.05(-0.93%) |
Jul 25, 2013 | 4.972 | 5.034 | 4.948 | 4.980 | 0 | +0.01(+0.16%) |
Jul 24, 2013 | 4.825 | 5.151 | 4.825 | 4.972 | 0 | +0.16(+3.39%) |
Jul 23, 2013 | 4.794 | 4.893 | 4.786 | 4.809 | 0 | +0.01(+0.16%) |
Jul 22, 2013 | 4.954 | 4.964 | 4.771 | 4.802 | 0 | -0.10(-2.06%) |
Jul 19, 2013 | 4.794 | 4.957 | 4.755 | 4.902 | 0 | +0.11(+2.27%) |
Jul 18, 2013 | 4.755 | 4.802 | 4.724 | 4.794 | 0 | +0.05(+1.15%) |
Jul 17, 2013 | 4.670 | 4.763 | 4.670 | 4.740 | 59,907 | +0.03(+0.66%) |
Jul 16, 2013 | 4.709 | 4.755 | 4.615 | 4.709 | 0 | -0.01(-0.16%) |
Jul 15, 2013 | 4.654 | 4.747 | 4.654 | 4.716 | 0 | +0.05(+1.00%) |
Jul 12, 2013 | 4.701 | 4.701 | 4.623 | 4.670 | 0 | -0.05(-0.99%) |
Jul 11, 2013 | 4.491 | 4.740 | 4.491 | 4.716 | 0 | +0.26(+5.92%) |
Jul 10, 2013 | 4.546 | 4.546 | 4.445 | 4.453 | 0 | -0.05(-1.20%) |
Jul 09, 2013 | 4.677 | 4.677 | 4.460 | 4.507 | 0 | -0.11(-2.35%) |
Jul 08, 2013 | 4.786 | 4.786 | 4.522 | 4.615 | 0 | -0.12(-2.46%) |
Jul 05, 2013 | 4.895 | 4.895 | 4.701 | 4.732 | 0 | -0.07(-1.45%) |
Jul 03, 2013 | 4.732 | 4.856 | 4.639 | 4.802 | 0 | +0.09(+1.81%) |
Jul 02, 2013 | 4.848 | 4.848 | 4.561 | 4.716 | 0 | -0.17(-3.49%) |