Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 4.770 | 4.790 | 4.660 | 4.670 | 1,094,333 | -0.09(-1.89%) |
Sep 26, 2013 | 4.860 | 4.860 | 4.730 | 4.760 | 496,887 | -0.10(-2.06%) |
Sep 25, 2013 | 4.760 | 4.870 | 4.750 | 4.860 | 674,829 | +0.09(+1.89%) |
Sep 24, 2013 | 4.840 | 4.860 | 4.720 | 4.770 | 613,680 | -0.09(-1.85%) |
Sep 23, 2013 | 4.980 | 5.090 | 4.800 | 4.860 | 2,394,081 | -0.08(-1.62%) |
Sep 20, 2013 | 5.130 | 5.230 | 4.940 | 4.940 | 3,106,325 | -0.32(-6.08%) |
Sep 19, 2013 | 5.350 | 5.450 | 5.240 | 5.260 | 1,268,746 | -0.06(-1.13%) |
Sep 18, 2013 | 5.390 | 5.390 | 5.270 | 5.320 | 1,110,163 | -0.07(-1.30%) |
Sep 17, 2013 | 5.310 | 5.445 | 5.310 | 5.390 | 871,647 | +0.03(+0.56%) |
Sep 16, 2013 | 5.330 | 5.380 | 5.230 | 5.360 | 555,652 | +0.13(+2.49%) |
Sep 13, 2013 | 5.400 | 5.420 | 5.220 | 5.230 | 834,521 | -0.19(-3.51%) |
Sep 12, 2013 | 5.570 | 5.600 | 5.390 | 5.420 | 1,401,283 | -0.24(-4.24%) |
Sep 11, 2013 | 5.450 | 5.680 | 5.330 | 5.660 | 1,049,168 | +0.24(+4.43%) |
Sep 10, 2013 | 5.410 | 5.560 | 5.390 | 5.420 | 1,198,461 | +0.01(+0.18%) |
Sep 09, 2013 | 5.400 | 5.420 | 5.330 | 5.410 | 1,128,637 | +0.00(+0.00%) |
Sep 06, 2013 | 5.410 | 5.490 | 5.380 | 5.410 | 576,186 | +0.00(+0.00%) |
Sep 05, 2013 | 5.370 | 5.530 | 5.360 | 5.410 | 3,585,143 | +0.04(+0.74%) |
Sep 04, 2013 | 5.350 | 5.510 | 5.290 | 5.370 | 1,257,801 | -0.08(-1.47%) |
Sep 03, 2013 | 5.570 | 5.650 | 5.440 | 5.450 | 976,536 | -0.03(-0.55%) |
Aug 30, 2013 | 5.480 | 5.480 | 5.480 | 0 | +0.08(+1.48%) | |
Aug 29, 2013 | 5.490 | 5.580 | 5.380 | 5.400 | 588,076 | -0.09(-1.64%) |
Aug 28, 2013 | 5.470 | 5.640 | 5.450 | 5.490 | 1,264,371 | +0.01(+0.18%) |
Aug 27, 2013 | 5.550 | 5.680 | 5.430 | 5.480 | 1,385,527 | -0.11(-1.97%) |
Aug 26, 2013 | 5.510 | 5.660 | 5.460 | 5.590 | 1,428,874 | +0.08(+1.45%) |
Aug 23, 2013 | 5.500 | 5.670 | 5.490 | 5.510 | 484,817 | -0.01(-0.18%) |
Aug 22, 2013 | 5.340 | 5.590 | 5.330 | 5.520 | 875,108 | +0.26(+4.94%) |
Aug 21, 2013 | 5.250 | 5.430 | 5.240 | 5.260 | 1,629,543 | -0.04(-0.75%) |
Aug 20, 2013 | 5.150 | 5.380 | 5.110 | 5.300 | 1,000,017 | +0.19(+3.72%) |
Aug 19, 2013 | 5.100 | 5.320 | 5.100 | 5.110 | 1,440,829 | -0.07(-1.35%) |
Aug 16, 2013 | 5.220 | 5.350 | 5.100 | 5.180 | 694,080 | +0.03(+0.58%) |
Aug 15, 2013 | 4.890 | 5.220 | 4.840 | 5.150 | 704,269 | +0.21(+4.25%) |
Aug 14, 2013 | 5.120 | 5.120 | 4.840 | 4.940 | 776,042 | -0.18(-3.52%) |
Aug 13, 2013 | 5.180 | 5.290 | 4.940 | 5.120 | 701,620 | -0.08(-1.54%) |
Aug 12, 2013 | 5.270 | 5.330 | 5.110 | 5.200 | 1,723,445 | -0.06(-1.14%) |
Aug 09, 2013 | 5.180 | 5.290 | 4.980 | 5.260 | 1,143,391 | +0.16(+3.14%) |
Aug 08, 2013 | 4.900 | 5.320 | 4.730 | 5.100 | 3,429,646 | +0.55(+12.09%) |
Aug 07, 2013 | 4.550 | 4.665 | 4.510 | 4.550 | 352,903 | -0.02(-0.44%) |
Aug 06, 2013 | 4.650 | 5.000 | 4.560 | 4.570 | 700,947 | -0.43(-8.60%) |
Aug 02, 2013 | 5.000 | 5.000 | 5.000 | 0 | +0.40(+8.70%) | |
Aug 01, 2013 | 4.160 | 4.770 | 4.130 | 4.600 | 2,496,271 | +0.49(+11.92%) |
Jul 31, 2013 | 4.060 | 4.190 | 3.940 | 4.110 | 1,588,177 | +0.08(+1.99%) |
Jul 30, 2013 | 4.250 | 4.320 | 3.990 | 4.030 | 2,557,771 | -0.35(-7.99%) |
Jul 29, 2013 | 5.250 | 5.270 | 4.370 | 4.380 | 1,957,737 | -1.07(-19.63%) |
Jul 26, 2013 | 5.330 | 5.490 | 5.330 | 5.450 | 920,395 | +0.12(+2.25%) |
Jul 25, 2013 | 5.300 | 5.410 | 5.300 | 5.330 | 723,935 | +0.01(+0.19%) |
Jul 24, 2013 | 5.390 | 5.420 | 5.280 | 5.320 | 473,846 | -0.06(-1.12%) |
Jul 23, 2013 | 5.380 | 5.430 | 5.170 | 5.380 | 642,664 | +0.03(+0.56%) |
Jul 22, 2013 | 5.430 | 5.540 | 5.330 | 5.350 | 994,430 | -0.08(-1.47%) |
Jul 19, 2013 | 5.820 | 5.860 | 5.420 | 5.430 | 929,307 | -0.49(-8.28%) |
Jul 18, 2013 | 5.980 | 5.980 | 5.895 | 5.920 | 425,952 | -0.08(-1.33%) |
Jul 17, 2013 | 6.070 | 6.090 | 5.910 | 6.000 | 687,414 | -0.06(-0.99%) |
Jul 16, 2013 | 6.110 | 6.150 | 5.990 | 6.060 | 404,668 | -0.03(-0.49%) |
Jul 15, 2013 | 6.040 | 6.135 | 5.890 | 6.090 | 326,086 | +0.09(+1.50%) |
Jul 12, 2013 | 6.080 | 6.140 | 5.940 | 6.000 | 266,246 | -0.12(-1.96%) |
Jul 11, 2013 | 6.260 | 6.280 | 6.100 | 6.120 | 946,982 | +0.06(+0.99%) |
Jul 10, 2013 | 6.280 | 6.300 | 5.980 | 6.060 | 666,147 | -0.21(-3.35%) |
Jul 09, 2013 | 6.340 | 6.460 | 6.210 | 6.270 | 1,902,938 | +0.07(+1.13%) |
Jul 08, 2013 | 6.120 | 6.270 | 6.120 | 6.200 | 1,325,752 | +0.43(+7.45%) |
Jul 05, 2013 | 5.920 | 5.920 | 5.760 | 5.770 | 430,218 | -0.14(-2.37%) |
Jul 04, 2013 | 5.900 | 5.970 | 5.900 | 5.910 | 30,482 | +0.04(+0.68%) |
Jul 03, 2013 | 5.860 | 5.980 | 5.760 | 5.870 | 1,514,350 | +0.00(+0.00%) |