Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.311 | 5.446 | 5.311 | 5.443 | 0 | +0.15(+2.75%) |
Sep 26, 2013 | 5.301 | 5.328 | 5.291 | 5.297 | 6,449,027 | -0.21(-3.75%) |
Sep 25, 2013 | 5.504 | 5.571 | 5.494 | 5.504 | 423,307 | +0.01(+0.18%) |
Sep 24, 2013 | 5.402 | 5.501 | 5.379 | 5.494 | 548,618 | +0.11(+2.01%) |
Sep 23, 2013 | 5.402 | 5.436 | 5.368 | 5.385 | 357,459 | -0.03(-0.62%) |
Sep 20, 2013 | 5.463 | 5.470 | 5.402 | 5.419 | 0 | -0.04(-0.81%) |
Sep 19, 2013 | 5.470 | 5.473 | 5.385 | 5.463 | 456,339 | +0.03(+0.50%) |
Sep 18, 2013 | 5.423 | 5.477 | 5.385 | 5.436 | 0 | +0.00(+0.06%) |
Sep 17, 2013 | 5.409 | 5.433 | 5.385 | 5.433 | 0 | +0.01(+0.19%) |
Sep 16, 2013 | 5.419 | 5.440 | 5.406 | 5.423 | 0 | +0.01(+0.19%) |
Sep 13, 2013 | 5.409 | 5.436 | 5.358 | 5.412 | 0 | +0.03(+0.50%) |
Sep 12, 2013 | 5.358 | 5.436 | 5.358 | 5.385 | 0 | +0.01(+0.19%) |
Sep 11, 2013 | 5.331 | 5.399 | 5.314 | 5.375 | 0 | +0.02(+0.38%) |
Sep 10, 2013 | 5.328 | 5.382 | 5.286 | 5.355 | 855,505 | +0.08(+1.61%) |
Sep 09, 2013 | 5.233 | 5.294 | 5.199 | 5.270 | 0 | +0.04(+0.84%) |
Sep 06, 2013 | 5.199 | 5.243 | 5.169 | 5.226 | 0 | +0.03(+0.65%) |
Sep 05, 2013 | 5.267 | 5.337 | 5.182 | 5.192 | 0 | -0.10(-1.92%) |
Sep 04, 2013 | 5.211 | 5.294 | 5.168 | 5.294 | 1,893,197 | +0.08(+1.59%) |
Sep 03, 2013 | 5.195 | 5.224 | 5.171 | 5.211 | 0 | +0.05(+1.03%) |
Aug 30, 2013 | 5.165 | 5.208 | 5.122 | 5.158 | 0 | -0.02(-0.45%) |
Aug 29, 2013 | 5.115 | 5.198 | 5.110 | 5.181 | 577,616 | +0.06(+1.16%) |
Aug 28, 2013 | 5.125 | 5.158 | 5.099 | 5.122 | 0 | +0.01(+0.26%) |
Aug 27, 2013 | 5.178 | 5.211 | 5.102 | 5.109 | 677,180 | -0.07(-1.34%) |
Aug 26, 2013 | 5.178 | 5.214 | 5.145 | 5.178 | 0 | +0.05(+0.90%) |
Aug 23, 2013 | 5.128 | 5.161 | 5.102 | 5.132 | 0 | +0.02(+0.32%) |
Aug 22, 2013 | 5.122 | 5.241 | 5.075 | 5.115 | 968,974 | +0.06(+1.11%) |
Aug 21, 2013 | 5.049 | 5.092 | 5.032 | 5.059 | 0 | +0.02(+0.39%) |
Aug 20, 2013 | 5.006 | 5.099 | 4.977 | 5.039 | 437,365 | +0.08(+1.53%) |
Aug 19, 2013 | 4.999 | 5.065 | 4.923 | 4.963 | 616,239 | -0.04(-0.79%) |
Aug 16, 2013 | 4.983 | 5.079 | 4.983 | 5.003 | 0 | +0.02(+0.40%) |
Aug 15, 2013 | 5.046 | 5.128 | 4.969 | 4.983 | 672,888 | -0.07(-1.38%) |
Aug 14, 2013 | 5.046 | 5.094 | 5.039 | 5.052 | 250,090 | +0.01(+0.13%) |
Aug 13, 2013 | 5.065 | 5.085 | 5.032 | 5.046 | 528,374 | -0.02(-0.33%) |
Aug 12, 2013 | 5.095 | 5.132 | 5.049 | 5.062 | 615,124 | -0.03(-0.65%) |
Aug 09, 2013 | 5.135 | 5.191 | 5.059 | 5.095 | 396,942 | -0.06(-1.16%) |
Aug 08, 2013 | 5.165 | 5.234 | 5.122 | 5.155 | 580,335 | -0.01(-0.19%) |
Aug 07, 2013 | 5.234 | 5.277 | 5.161 | 5.165 | 606,528 | -0.08(-1.52%) |
Aug 06, 2013 | 5.281 | 5.327 | 5.234 | 5.244 | 361,753 | -0.04(-0.75%) |
Aug 05, 2013 | 5.267 | 5.324 | 5.248 | 5.284 | 274,070 | -0.02(-0.37%) |
Aug 02, 2013 | 5.264 | 5.327 | 5.257 | 5.304 | 280,352 | +0.02(+0.44%) |
Aug 01, 2013 | 5.274 | 5.327 | 5.218 | 5.281 | 355,332 | +0.02(+0.38%) |
Jul 31, 2013 | 5.347 | 5.367 | 5.257 | 5.261 | 0 | -0.09(-1.67%) |
Jul 30, 2013 | 5.440 | 5.450 | 5.330 | 5.350 | 0 | -0.04(-0.68%) |
Jul 29, 2013 | 5.360 | 5.413 | 5.327 | 5.387 | 0 | +0.02(+0.43%) |
Jul 26, 2013 | 5.397 | 5.423 | 5.330 | 5.363 | 0 | -0.05(-0.92%) |
Jul 25, 2013 | 5.334 | 5.430 | 5.330 | 5.413 | 0 | +0.04(+0.74%) |
Jul 24, 2013 | 5.463 | 5.486 | 5.360 | 5.373 | 0 | -0.08(-1.52%) |
Jul 23, 2013 | 5.463 | 5.489 | 5.393 | 5.456 | 0 | -0.01(-0.12%) |
Jul 22, 2013 | 5.450 | 5.502 | 5.327 | 5.463 | 0 | -0.10(-1.79%) |
Jul 19, 2013 | 5.529 | 5.562 | 5.463 | 5.562 | 0 | +0.04(+0.66%) |
Jul 18, 2013 | 5.512 | 5.529 | 5.463 | 5.526 | 0 | +0.03(+0.54%) |
Jul 17, 2013 | 5.509 | 5.549 | 5.469 | 5.496 | 350,170 | -0.03(-0.48%) |
Jul 16, 2013 | 5.546 | 5.546 | 5.479 | 5.522 | 0 | -0.04(-0.71%) |
Jul 15, 2013 | 5.539 | 5.562 | 5.506 | 5.562 | 0 | +0.04(+0.78%) |
Jul 12, 2013 | 5.522 | 5.552 | 5.489 | 5.519 | 0 | -0.00(-0.06%) |
Jul 11, 2013 | 5.529 | 5.546 | 5.472 | 5.522 | 0 | +0.01(+0.18%) |
Jul 10, 2013 | 5.446 | 5.516 | 5.433 | 5.512 | 0 | +0.08(+1.46%) |
Jul 09, 2013 | 5.446 | 5.469 | 5.380 | 5.433 | 0 | +0.05(+0.98%) |
Jul 08, 2013 | 5.390 | 5.443 | 5.363 | 5.380 | 0 | +0.05(+0.87%) |
Jul 05, 2013 | 5.463 | 5.476 | 5.310 | 5.334 | 0 | -0.06(-1.17%) |
Jul 03, 2013 | 5.350 | 5.423 | 5.317 | 5.397 | 0 | +0.04(+0.74%) |
Jul 02, 2013 | 5.420 | 5.608 | 5.317 | 5.357 | 0 | -0.05(-0.98%) |