Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.720 | 5.960 | 5.720 | 5.820 | 0 | +0.04(+0.69%) |
Sep 27, 2013 | 5.760 | 5.830 | 5.750 | 5.780 | 0 | -0.01(-0.17%) |
Sep 26, 2013 | 5.700 | 5.880 | 5.640 | 5.790 | 3,680,995 | +0.14(+2.48%) |
Sep 25, 2013 | 5.610 | 5.730 | 5.580 | 5.650 | 4,863,285 | +0.04(+0.71%) |
Sep 24, 2013 | 5.670 | 5.720 | 5.595 | 5.610 | 2,116,652 | -0.06(-1.06%) |
Sep 23, 2013 | 5.700 | 5.740 | 5.570 | 5.670 | 2,725,283 | -0.01(-0.18%) |
Sep 20, 2013 | 5.620 | 5.730 | 5.570 | 5.680 | 0 | +0.07(+1.25%) |
Sep 19, 2013 | 5.510 | 5.620 | 5.450 | 5.610 | 2,159,344 | +0.10(+1.81%) |
Sep 18, 2013 | 5.400 | 5.525 | 5.320 | 5.510 | 0 | +0.13(+2.42%) |
Sep 17, 2013 | 5.290 | 5.400 | 5.270 | 5.380 | 0 | +0.07(+1.32%) |
Sep 16, 2013 | 5.415 | 5.435 | 5.290 | 5.310 | 0 | -0.04(-0.75%) |
Sep 13, 2013 | 5.410 | 5.410 | 5.290 | 5.350 | 0 | -0.04(-0.74%) |
Sep 12, 2013 | 5.430 | 5.490 | 5.355 | 5.390 | 0 | -0.04(-0.74%) |
Sep 11, 2013 | 5.590 | 5.620 | 5.403 | 5.430 | 0 | -0.16(-2.78%) |
Sep 10, 2013 | 5.600 | 5.640 | 5.460 | 5.585 | 2,012,777 | +0.09(+1.73%) |
Sep 09, 2013 | 5.450 | 5.590 | 5.420 | 5.490 | 0 | +0.08(+1.48%) |
Sep 06, 2013 | 5.390 | 5.470 | 5.310 | 5.410 | 0 | +0.04(+0.84%) |
Sep 05, 2013 | 5.420 | 5.550 | 5.320 | 5.365 | 0 | -0.05(-0.92%) |
Sep 04, 2013 | 5.230 | 5.430 | 5.220 | 5.415 | 0 | +0.17(+3.34%) |
Sep 03, 2013 | 5.130 | 5.310 | 5.110 | 5.240 | 0 | +0.23(+4.59%) |
Aug 30, 2013 | 5.160 | 5.220 | 4.980 | 5.010 | 0 | -0.15(-2.81%) |
Aug 29, 2013 | 5.040 | 5.220 | 5.040 | 5.155 | 1,433,756 | +0.13(+2.59%) |
Aug 28, 2013 | 4.970 | 5.075 | 4.910 | 5.025 | 1,075,868 | +0.04(+0.70%) |
Aug 27, 2013 | 5.110 | 5.170 | 4.990 | 4.990 | 910,150 | -0.16(-3.11%) |
Aug 26, 2013 | 5.140 | 5.250 | 5.110 | 5.150 | 0 | -0.01(-0.19%) |
Aug 23, 2013 | 5.160 | 5.170 | 5.120 | 5.160 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 5.110 | 5.180 | 5.050 | 5.160 | 628,041 | +0.08(+1.57%) |
Aug 21, 2013 | 5.060 | 5.200 | 5.050 | 5.080 | 1,147,119 | +0.00(+0.00%) |
Aug 20, 2013 | 4.870 | 5.100 | 4.870 | 5.080 | 1,147,170 | +0.20(+4.10%) |
Aug 19, 2013 | 4.900 | 5.050 | 4.880 | 4.880 | 1,745,201 | -0.03(-0.61%) |
Aug 16, 2013 | 4.790 | 4.950 | 4.790 | 4.910 | 0 | +0.10(+2.08%) |
Aug 15, 2013 | 4.820 | 4.920 | 4.800 | 4.810 | 903,141 | -0.07(-1.43%) |
Aug 14, 2013 | 4.890 | 4.930 | 4.820 | 4.880 | 660,001 | -0.01(-0.20%) |
Aug 13, 2013 | 4.930 | 4.980 | 4.860 | 4.890 | 514,847 | -0.03(-0.61%) |
Aug 12, 2013 | 4.930 | 4.940 | 4.870 | 4.920 | 737,714 | -0.03(-0.61%) |
Aug 09, 2013 | 4.910 | 5.020 | 4.880 | 4.950 | 664,078 | +0.01(+0.20%) |
Aug 08, 2013 | 5.030 | 5.070 | 4.880 | 4.940 | 1,276,045 | -0.04(-0.80%) |
Aug 07, 2013 | 5.070 | 5.200 | 4.710 | 4.980 | 3,654,547 | -0.13(-2.54%) |
Aug 06, 2013 | 5.190 | 5.250 | 5.080 | 5.110 | 1,244,447 | -0.10(-1.92%) |
Aug 05, 2013 | 5.260 | 5.300 | 5.175 | 5.210 | 1,158,850 | -0.04(-0.76%) |
Aug 02, 2013 | 5.200 | 5.380 | 5.200 | 5.250 | 4,457,215 | +0.07(+1.35%) |
Aug 01, 2013 | 5.090 | 5.180 | 5.010 | 5.180 | 1,168,680 | +0.12(+2.37%) |
Jul 31, 2013 | 5.070 | 5.100 | 4.970 | 5.060 | 0 | +0.01(+0.20%) |
Jul 30, 2013 | 4.840 | 5.050 | 4.800 | 5.050 | 0 | +0.24(+4.99%) |
Jul 29, 2013 | 4.890 | 4.890 | 4.760 | 4.810 | 0 | -0.09(-1.84%) |
Jul 26, 2013 | 5.100 | 5.110 | 4.890 | 4.900 | 0 | -0.26(-5.04%) |
Jul 25, 2013 | 5.140 | 5.170 | 5.000 | 5.160 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 5.480 | 5.510 | 5.120 | 5.160 | 0 | -0.28(-5.15%) |
Jul 23, 2013 | 5.500 | 5.550 | 5.375 | 5.440 | 0 | -0.05(-0.91%) |
Jul 22, 2013 | 5.420 | 5.510 | 5.440 | 5.490 | 0 | +0.05(+0.92%) |
Jul 19, 2013 | 5.260 | 5.480 | 5.200 | 5.440 | 0 | +0.17(+3.23%) |
Jul 18, 2013 | 5.127 | 5.270 | 5.085 | 5.270 | 0 | +0.16(+3.23%) |
Jul 17, 2013 | 5.030 | 5.175 | 5.020 | 5.105 | 1,765,885 | +0.10(+1.90%) |
Jul 16, 2013 | 4.990 | 5.045 | 4.960 | 5.010 | 0 | +0.04(+0.80%) |
Jul 15, 2013 | 4.930 | 5.000 | 4.880 | 4.970 | 0 | +0.06(+1.22%) |
Jul 12, 2013 | 4.900 | 4.980 | 4.860 | 4.910 | 0 | +0.03(+0.61%) |
Jul 11, 2013 | 4.880 | 4.910 | 4.830 | 4.880 | 0 | +0.06(+1.24%) |
Jul 10, 2013 | 4.760 | 4.850 | 4.750 | 4.820 | 0 | +0.04(+0.84%) |
Jul 09, 2013 | 4.860 | 4.890 | 4.740 | 4.780 | 0 | -0.06(-1.24%) |
Jul 08, 2013 | 4.890 | 4.900 | 4.790 | 4.840 | 0 | -0.04(-0.82%) |
Jul 05, 2013 | 4.750 | 4.890 | 4.710 | 4.880 | 0 | +0.22(+4.72%) |
Jul 03, 2013 | 4.700 | 4.740 | 4.650 | 4.660 | 0 | -0.05(-1.06%) |
Jul 02, 2013 | 4.650 | 4.720 | 4.630 | 4.710 | 0 | +0.05(+1.07%) |