Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 7.150 | 7.230 | 7.040 | 7.120 | 0 | -0.20(-2.73%) |
Sep 26, 2013 | 7.010 | 7.390 | 7.000 | 7.320 | 324,248 | +0.31(+4.42%) |
Sep 25, 2013 | 7.020 | 7.140 | 7.000 | 7.010 | 273,933 | -0.02(-0.28%) |
Sep 24, 2013 | 7.100 | 7.220 | 7.020 | 7.030 | 397,107 | -0.04(-0.57%) |
Sep 23, 2013 | 7.670 | 7.670 | 6.850 | 7.070 | 775,234 | -0.60(-7.82%) |
Sep 20, 2013 | 6.800 | 7.750 | 6.770 | 7.670 | 0 | +0.90(+13.29%) |
Sep 19, 2013 | 6.720 | 6.840 | 6.700 | 6.770 | 453,107 | +0.02(+0.30%) |
Sep 18, 2013 | 6.290 | 6.830 | 6.252 | 6.750 | 0 | +0.45(+7.14%) |
Sep 17, 2013 | 6.090 | 6.300 | 6.070 | 6.300 | 0 | +0.22(+3.62%) |
Sep 16, 2013 | 6.190 | 6.180 | 6.060 | 6.080 | 0 | -0.02(-0.33%) |
Sep 13, 2013 | 6.100 | 6.200 | 6.040 | 6.100 | 0 | +0.03(+0.49%) |
Sep 12, 2013 | 6.140 | 6.230 | 6.030 | 6.070 | 0 | -0.09(-1.46%) |
Sep 11, 2013 | 5.900 | 6.320 | 5.820 | 6.160 | 0 | +0.28(+4.76%) |
Sep 10, 2013 | 6.350 | 6.350 | 5.805 | 5.880 | 784,163 | -0.40(-6.37%) |
Sep 09, 2013 | 5.950 | 6.380 | 5.880 | 6.280 | 0 | +0.73(+13.15%) |
Sep 06, 2013 | 5.350 | 5.615 | 5.140 | 5.550 | 0 | +0.29(+5.51%) |
Sep 05, 2013 | 5.510 | 5.540 | 5.180 | 5.260 | 0 | -0.23(-4.19%) |
Sep 04, 2013 | 5.460 | 5.630 | 5.310 | 5.490 | 0 | +0.06(+1.10%) |
Sep 03, 2013 | 5.230 | 5.467 | 5.120 | 5.430 | 0 | +0.32(+6.26%) |
Aug 30, 2013 | 5.130 | 5.170 | 4.910 | 5.110 | 0 | -0.06(-1.16%) |
Aug 29, 2013 | 5.270 | 5.310 | 5.050 | 5.170 | 294,884 | -0.10(-1.90%) |
Aug 28, 2013 | 5.350 | 5.430 | 5.080 | 5.270 | 0 | -0.08(-1.50%) |
Aug 27, 2013 | 5.760 | 5.870 | 5.210 | 5.350 | 322,071 | -0.49(-8.39%) |
Aug 26, 2013 | 5.760 | 5.990 | 5.671 | 5.840 | 0 | +0.15(+2.64%) |
Aug 23, 2013 | 5.130 | 5.730 | 5.130 | 5.690 | 0 | +0.57(+11.13%) |
Aug 22, 2013 | 4.910 | 5.190 | 4.910 | 5.120 | 221,557 | +0.27(+5.57%) |
Aug 21, 2013 | 4.990 | 5.000 | 4.780 | 4.850 | 0 | -0.15(-3.00%) |
Aug 20, 2013 | 4.900 | 5.080 | 4.820 | 5.000 | 131,505 | +0.11(+2.25%) |
Aug 19, 2013 | 4.720 | 5.100 | 4.720 | 4.890 | 114,999 | +0.12(+2.52%) |
Aug 16, 2013 | 4.960 | 5.000 | 4.770 | 4.770 | 0 | -0.22(-4.41%) |
Aug 15, 2013 | 4.800 | 5.050 | 4.690 | 4.990 | 306,072 | +0.11(+2.25%) |
Aug 14, 2013 | 4.920 | 4.970 | 4.830 | 4.880 | 68,051 | -0.07(-1.41%) |
Aug 13, 2013 | 4.990 | 5.000 | 4.920 | 4.950 | 35,011 | -0.04(-0.80%) |
Aug 12, 2013 | 4.860 | 5.000 | 4.860 | 4.990 | 146,033 | +0.05(+1.01%) |
Aug 09, 2013 | 5.000 | 5.000 | 4.801 | 4.940 | 127,577 | -0.03(-0.60%) |
Aug 08, 2013 | 4.900 | 5.000 | 4.770 | 4.970 | 233,432 | +0.16(+3.33%) |
Aug 07, 2013 | 4.700 | 4.840 | 4.670 | 4.810 | 129,179 | +0.10(+2.12%) |
Aug 06, 2013 | 4.710 | 4.740 | 4.580 | 4.710 | 116,459 | +0.07(+1.51%) |
Aug 05, 2013 | 4.400 | 4.650 | 4.360 | 4.640 | 114,085 | +0.21(+4.74%) |
Aug 02, 2013 | 4.420 | 4.479 | 4.340 | 4.430 | 82,427 | +0.02(+0.45%) |
Aug 01, 2013 | 4.750 | 4.750 | 4.350 | 4.410 | 308,355 | +0.04(+0.92%) |
Jul 31, 2013 | 4.280 | 4.450 | 4.260 | 4.370 | 0 | +0.13(+3.07%) |
Jul 30, 2013 | 4.210 | 4.340 | 4.200 | 4.240 | 0 | +0.05(+1.19%) |
Jul 29, 2013 | 4.410 | 4.440 | 4.180 | 4.190 | 0 | -0.25(-5.63%) |
Jul 26, 2013 | 4.440 | 4.550 | 4.350 | 4.440 | 0 | -0.06(-1.33%) |
Jul 25, 2013 | 4.320 | 4.530 | 4.310 | 4.500 | 0 | +0.18(+4.17%) |
Jul 24, 2013 | 4.330 | 4.390 | 4.230 | 4.320 | 0 | +0.04(+0.93%) |
Jul 23, 2013 | 4.380 | 4.420 | 4.270 | 4.280 | 0 | -0.08(-1.83%) |
Jul 22, 2013 | 4.240 | 4.417 | 4.280 | 4.360 | 0 | +0.08(+1.87%) |
Jul 19, 2013 | 4.300 | 4.380 | 4.170 | 4.280 | 0 | -0.01(-0.23%) |
Jul 18, 2013 | 4.280 | 4.390 | 4.160 | 4.290 | 0 | +0.06(+1.42%) |
Jul 17, 2013 | 4.430 | 4.430 | 4.225 | 4.230 | 104,991 | -0.17(-3.86%) |
Jul 16, 2013 | 4.410 | 4.450 | 4.300 | 4.400 | 0 | +0.02(+0.46%) |
Jul 15, 2013 | 4.380 | 4.500 | 4.310 | 4.380 | 0 | +0.04(+0.92%) |
Jul 12, 2013 | 4.170 | 4.360 | 4.140 | 4.340 | 0 | +0.17(+4.08%) |
Jul 11, 2013 | 4.150 | 4.190 | 4.030 | 4.170 | 0 | +0.09(+2.21%) |
Jul 10, 2013 | 4.140 | 4.190 | 3.990 | 4.080 | 0 | -0.06(-1.45%) |
Jul 09, 2013 | 4.320 | 4.300 | 4.111 | 4.140 | 0 | -0.16(-3.72%) |
Jul 08, 2013 | 4.330 | 4.400 | 4.240 | 4.300 | 0 | -0.03(-0.69%) |
Jul 05, 2013 | 4.380 | 4.390 | 4.222 | 4.330 | 0 | +0.06(+1.41%) |
Jul 03, 2013 | 4.240 | 4.320 | 4.130 | 4.270 | 0 | -0.01(-0.23%) |
Jul 02, 2013 | 4.180 | 4.300 | 4.070 | 4.280 | 0 | +0.07(+1.66%) |