Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.782 | 5.916 | 5.782 | 5.874 | 25,626,024 | +0.09(+1.59%) |
Sep 26, 2013 | 5.816 | 5.845 | 5.766 | 5.782 | 9,445,678 | -0.00(-0.07%) |
Sep 25, 2013 | 5.807 | 5.807 | 5.757 | 5.786 | 14,964,713 | -0.07(-1.21%) |
Sep 24, 2013 | 5.849 | 5.914 | 5.778 | 5.857 | 14,099,971 | +0.01(+0.14%) |
Sep 23, 2013 | 5.857 | 5.907 | 5.828 | 5.849 | 13,173,589 | +0.05(+0.94%) |
Sep 20, 2013 | 5.978 | 5.978 | 5.782 | 5.795 | 19,986,650 | -0.15(-2.46%) |
Sep 19, 2013 | 5.903 | 5.978 | 5.841 | 5.941 | 28,039,020 | -0.05(-0.90%) |
Sep 18, 2013 | 5.615 | 6.028 | 5.603 | 5.995 | 25,715,436 | +0.42(+7.48%) |
Sep 17, 2013 | 5.549 | 5.620 | 5.540 | 5.578 | 12,704,273 | +0.09(+1.67%) |
Sep 16, 2013 | 5.586 | 5.590 | 5.453 | 5.486 | 10,861,096 | -0.00(-0.08%) |
Sep 13, 2013 | 5.436 | 5.499 | 5.390 | 5.490 | 14,014,936 | +0.06(+1.08%) |
Sep 12, 2013 | 5.515 | 5.524 | 5.424 | 5.432 | 26,102,280 | -0.10(-1.81%) |
Sep 11, 2013 | 5.440 | 5.532 | 5.390 | 5.532 | 18,396,948 | +0.04(+0.68%) |
Sep 10, 2013 | 5.451 | 5.515 | 5.424 | 5.494 | 19,679,842 | +0.05(+1.00%) |
Sep 09, 2013 | 5.294 | 5.457 | 5.277 | 5.440 | 22,080,340 | +0.19(+3.66%) |
Sep 06, 2013 | 5.173 | 5.263 | 5.134 | 5.248 | 23,578,432 | +0.17(+3.28%) |
Sep 05, 2013 | 4.960 | 5.106 | 4.956 | 5.081 | 19,661,816 | +0.15(+2.96%) |
Sep 04, 2013 | 4.919 | 4.963 | 4.894 | 4.935 | 15,126,347 | +0.01(+0.17%) |
Sep 03, 2013 | 4.898 | 4.940 | 4.848 | 4.927 | 17,722,286 | +0.08(+1.72%) |
Aug 30, 2013 | 4.856 | 4.902 | 4.798 | 4.844 | 29,498,934 | +0.04(+0.87%) |
Aug 29, 2013 | 4.781 | 4.923 | 4.769 | 4.802 | 18,681,088 | +0.02(+0.35%) |
Aug 28, 2013 | 4.769 | 4.861 | 4.736 | 4.786 | 14,449,593 | +0.00(+0.00%) |
Aug 27, 2013 | 4.773 | 4.800 | 4.723 | 4.786 | 25,080,492 | -0.09(-1.88%) |
Aug 26, 2013 | 4.990 | 4.994 | 4.861 | 4.877 | 13,440,395 | -0.12(-2.34%) |
Aug 23, 2013 | 4.856 | 5.023 | 4.815 | 4.994 | 24,014,598 | +0.25(+5.27%) |
Aug 22, 2013 | 4.765 | 4.800 | 4.719 | 4.744 | 17,030,224 | +0.00(+0.00%) |
Aug 21, 2013 | 4.873 | 4.881 | 4.727 | 4.744 | 25,806,176 | -0.15(-3.15%) |
Aug 20, 2013 | 4.931 | 4.988 | 4.886 | 4.898 | 16,720,026 | -0.05(-1.09%) |
Aug 19, 2013 | 4.956 | 5.011 | 4.902 | 4.952 | 19,854,842 | -0.05(-1.00%) |
Aug 16, 2013 | 5.140 | 5.165 | 5.002 | 5.002 | 19,904,360 | -0.19(-3.61%) |
Aug 15, 2013 | 5.144 | 5.236 | 5.098 | 5.190 | 31,599,580 | -0.08(-1.50%) |
Aug 14, 2013 | 5.273 | 5.344 | 5.252 | 5.269 | 15,342,675 | -0.04(-0.71%) |
Aug 13, 2013 | 5.286 | 5.323 | 5.215 | 5.307 | 12,180,366 | +0.00(+0.08%) |
Aug 12, 2013 | 5.290 | 5.386 | 5.265 | 5.302 | 18,742,224 | +0.07(+1.27%) |
Aug 09, 2013 | 5.169 | 5.259 | 5.119 | 5.236 | 18,577,706 | +0.06(+1.13%) |
Aug 08, 2013 | 5.052 | 5.186 | 5.002 | 5.177 | 25,328,484 | +0.25(+4.99%) |
Aug 07, 2013 | 4.890 | 5.006 | 4.873 | 4.931 | 11,937,821 | +0.00(+0.00%) |
Aug 06, 2013 | 5.040 | 5.061 | 4.919 | 4.931 | 24,983,782 | -0.10(-1.91%) |
Aug 05, 2013 | 5.119 | 5.157 | 5.011 | 5.027 | 15,494,251 | -0.16(-3.05%) |
Aug 02, 2013 | 5.190 | 5.290 | 5.161 | 5.186 | 13,072,829 | -0.02(-0.33%) |
Aug 01, 2013 | 5.145 | 5.232 | 5.140 | 5.203 | 19,771,534 | +0.11(+2.21%) |
Jul 31, 2013 | 5.149 | 5.174 | 5.049 | 5.090 | 30,501,482 | -0.10(-2.00%) |
Jul 30, 2013 | 5.332 | 5.336 | 5.170 | 5.195 | 12,577,758 | -0.02(-0.40%) |
Jul 29, 2013 | 5.265 | 5.265 | 5.153 | 5.215 | 11,894,769 | -0.05(-0.95%) |
Jul 26, 2013 | 5.345 | 5.347 | 5.165 | 5.265 | 34,026,524 | -0.08(-1.56%) |
Jul 25, 2013 | 5.340 | 5.440 | 5.290 | 5.349 | 23,535,938 | -0.01(-0.23%) |
Jul 24, 2013 | 5.470 | 5.490 | 5.276 | 5.361 | 22,665,132 | -0.20(-3.52%) |
Jul 23, 2013 | 5.499 | 5.592 | 5.465 | 5.557 | 53,063,432 | +0.12(+2.14%) |
Jul 22, 2013 | 5.140 | 5.471 | 5.090 | 5.440 | 35,484,144 | +0.22(+4.15%) |
Jul 19, 2013 | 5.274 | 5.274 | 5.145 | 5.224 | 29,133,022 | -0.10(-1.88%) |
Jul 18, 2013 | 5.332 | 5.424 | 5.303 | 5.324 | 28,909,762 | -0.05(-0.85%) |
Jul 17, 2013 | 5.249 | 5.395 | 5.228 | 5.370 | 33,367,420 | +0.17(+3.37%) |
Jul 16, 2013 | 5.257 | 5.261 | 5.135 | 5.195 | 26,149,402 | -0.06(-1.11%) |
Jul 15, 2013 | 5.015 | 5.282 | 5.015 | 5.253 | 27,280,468 | +0.20(+3.87%) |
Jul 12, 2013 | 5.028 | 5.074 | 4.974 | 5.057 | 18,636,034 | +0.01(+0.25%) |
Jul 11, 2013 | 4.920 | 5.049 | 4.861 | 5.045 | 28,749,858 | +0.23(+4.85%) |
Jul 10, 2013 | 4.857 | 4.886 | 4.774 | 4.811 | 26,909,564 | -0.08(-1.70%) |
Jul 09, 2013 | 4.861 | 4.918 | 4.807 | 4.895 | 18,374,702 | +0.09(+1.82%) |
Jul 08, 2013 | 4.811 | 4.880 | 4.728 | 4.807 | 30,108,784 | +0.04(+0.87%) |
Jul 05, 2013 | 4.961 | 4.982 | 4.703 | 4.766 | 72,487,472 | -0.29(-5.77%) |
Jul 03, 2013 | 5.122 | 5.161 | 5.003 | 5.057 | 25,175,538 | -0.07(-1.38%) |
Jul 02, 2013 | 5.295 | 5.367 | 5.040 | 5.128 | 29,855,036 | -0.24(-4.43%) |