Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 6.580 | 6.670 | 6.050 | 6.630 | 358,724 | +0.14(+2.16%) |
Sep 27, 2013 | 6.540 | 6.790 | 6.480 | 6.490 | 171,236 | -0.14(-2.11%) |
Sep 26, 2013 | 6.200 | 6.840 | 6.140 | 6.630 | 298,307 | +0.38(+6.08%) |
Sep 25, 2013 | 6.490 | 6.490 | 6.220 | 6.250 | 316,187 | -0.27(-4.14%) |
Sep 24, 2013 | 6.560 | 6.870 | 6.482 | 6.520 | 359,135 | -0.01(-0.15%) |
Sep 23, 2013 | 6.350 | 6.650 | 6.180 | 6.530 | 443,477 | +0.23(+3.65%) |
Sep 20, 2013 | 6.360 | 6.380 | 6.150 | 6.300 | 225,945 | -0.06(-0.94%) |
Sep 19, 2013 | 6.360 | 6.490 | 6.270 | 6.360 | 263,825 | -0.02(-0.31%) |
Sep 18, 2013 | 6.280 | 6.420 | 6.020 | 6.380 | 170,656 | +0.17(+2.74%) |
Sep 17, 2013 | 6.350 | 6.465 | 6.150 | 6.210 | 303,912 | -0.10(-1.58%) |
Sep 16, 2013 | 6.160 | 6.379 | 6.020 | 6.310 | 266,358 | +0.29(+4.82%) |
Sep 13, 2013 | 5.960 | 6.060 | 5.810 | 6.020 | 87,509 | +0.06(+1.01%) |
Sep 12, 2013 | 6.100 | 6.210 | 5.830 | 5.960 | 261,765 | -0.14(-2.30%) |
Sep 11, 2013 | 5.950 | 6.120 | 5.780 | 6.100 | 212,721 | +0.02(+0.33%) |
Sep 10, 2013 | 5.870 | 6.220 | 5.810 | 6.080 | 565,556 | +0.37(+6.48%) |
Sep 09, 2013 | 5.350 | 5.790 | 5.260 | 5.710 | 373,934 | +0.48(+9.18%) |
Sep 06, 2013 | 5.150 | 5.300 | 4.991 | 5.230 | 153,953 | +0.04(+0.77%) |
Sep 05, 2013 | 4.979 | 5.240 | 4.880 | 5.190 | 69,899 | +0.26(+5.27%) |
Sep 04, 2013 | 4.910 | 5.050 | 4.830 | 4.930 | 86,856 | +0.00(+0.00%) |
Sep 03, 2013 | 4.940 | 5.020 | 4.850 | 4.930 | 146,259 | +0.06(+1.23%) |
Aug 30, 2013 | 4.990 | 4.990 | 4.830 | 4.870 | 34,378 | -0.07(-1.42%) |
Aug 29, 2013 | 4.950 | 5.060 | 4.870 | 4.940 | 66,647 | +0.01(+0.20%) |
Aug 28, 2013 | 4.890 | 5.140 | 4.850 | 4.930 | 351,862 | -0.01(-0.20%) |
Aug 27, 2013 | 5.040 | 5.130 | 4.890 | 4.940 | 71,720 | -0.19(-3.70%) |
Aug 26, 2013 | 5.270 | 5.350 | 5.070 | 5.130 | 220,742 | -0.16(-3.02%) |
Aug 23, 2013 | 5.320 | 5.520 | 5.260 | 5.290 | 568,104 | -0.03(-0.56%) |
Aug 22, 2013 | 4.920 | 5.390 | 4.900 | 5.320 | 298,459 | +0.41(+8.35%) |
Aug 21, 2013 | 4.970 | 5.100 | 4.836 | 4.910 | 149,187 | -0.02(-0.41%) |
Aug 20, 2013 | 4.950 | 5.100 | 4.830 | 4.930 | 140,706 | -0.05(-1.00%) |
Aug 19, 2013 | 4.790 | 5.100 | 4.400 | 4.980 | 115,306 | +0.09(+1.84%) |
Aug 16, 2013 | 5.140 | 5.140 | 4.805 | 4.890 | 254,992 | -0.17(-3.36%) |
Aug 15, 2013 | 5.240 | 5.240 | 4.751 | 5.060 | 287,193 | -0.09(-1.75%) |
Aug 14, 2013 | 4.760 | 5.150 | 4.760 | 5.150 | 500,751 | +0.45(+9.57%) |
Aug 13, 2013 | 4.440 | 4.720 | 4.360 | 4.700 | 417,190 | +0.30(+6.82%) |
Aug 12, 2013 | 4.320 | 4.490 | 4.305 | 4.400 | 172,242 | +0.09(+2.09%) |
Aug 09, 2013 | 4.140 | 4.310 | 4.140 | 4.310 | 58,679 | +0.16(+3.86%) |
Aug 08, 2013 | 4.180 | 4.380 | 4.120 | 4.150 | 40,172 | -0.01(-0.24%) |
Aug 07, 2013 | 4.080 | 4.210 | 4.080 | 4.160 | 28,032 | +0.02(+0.48%) |
Aug 06, 2013 | 4.150 | 4.260 | 4.120 | 4.140 | 26,430 | -0.08(-1.90%) |
Aug 05, 2013 | 4.200 | 4.290 | 4.140 | 4.220 | 38,848 | -0.03(-0.71%) |
Aug 02, 2013 | 4.190 | 4.300 | 4.170 | 4.250 | 60,418 | +0.05(+1.19%) |
Aug 01, 2013 | 4.040 | 4.260 | 3.961 | 4.200 | 106,751 | +0.15(+3.70%) |
Jul 31, 2013 | 4.000 | 4.130 | 3.950 | 4.050 | 116,881 | +0.04(+1.00%) |
Jul 30, 2013 | 4.070 | 4.070 | 4.000 | 4.010 | 29,062 | -0.09(-2.20%) |
Jul 29, 2013 | 4.060 | 4.140 | 3.960 | 4.100 | 31,209 | +0.03(+0.74%) |
Jul 26, 2013 | 4.120 | 4.255 | 4.040 | 4.070 | 17,076 | -0.11(-2.63%) |
Jul 25, 2013 | 4.100 | 4.181 | 4.100 | 4.180 | 6,181 | -0.04(-0.95%) |
Jul 24, 2013 | 4.200 | 4.280 | 4.100 | 4.220 | 59,279 | +0.01(+0.24%) |
Jul 23, 2013 | 4.090 | 4.220 | 4.040 | 4.210 | 61,615 | +0.15(+3.69%) |
Jul 22, 2013 | 4.100 | 4.100 | 4.000 | 4.060 | 31,584 | +0.02(+0.50%) |
Jul 19, 2013 | 4.150 | 4.150 | 4.000 | 4.040 | 9,016 | -0.09(-2.18%) |
Jul 18, 2013 | 4.030 | 4.210 | 4.030 | 4.130 | 37,008 | +0.04(+0.98%) |
Jul 17, 2013 | 4.103 | 4.170 | 4.000 | 4.090 | 53,056 | -0.04(-0.97%) |
Jul 16, 2013 | 4.040 | 4.170 | 4.004 | 4.130 | 45,256 | +0.14(+3.51%) |
Jul 15, 2013 | 3.900 | 4.050 | 3.880 | 3.990 | 35,561 | +0.09(+2.31%) |
Jul 12, 2013 | 3.910 | 3.950 | 3.850 | 3.900 | 24,548 | -0.06(-1.52%) |
Jul 11, 2013 | 3.940 | 3.990 | 3.870 | 3.960 | 13,609 | +0.03(+0.76%) |
Jul 10, 2013 | 3.900 | 3.950 | 3.720 | 3.930 | 15,975 | -0.03(-0.76%) |
Jul 09, 2013 | 3.990 | 3.990 | 3.900 | 3.960 | 11,079 | -0.03(-0.75%) |
Jul 08, 2013 | 4.200 | 4.200 | 3.911 | 3.990 | 122,378 | +0.17(+4.45%) |
Jul 05, 2013 | 3.950 | 3.950 | 3.750 | 3.820 | 12,467 | -0.10(-2.55%) |
Jul 03, 2013 | 3.750 | 3.970 | 3.720 | 3.920 | 19,500 | +0.14(+3.70%) |
Jul 02, 2013 | 3.620 | 3.820 | 3.610 | 3.780 | 48,759 | +0.02(+0.53%) |