Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 10.00 | 10.60 | 9.791 | 9.860 | 0 | -0.15(-1.50%) |
Sep 26, 2013 | 9.590 | 10.02 | 9.420 | 10.01 | 1,692,231 | +0.64(+6.83%) |
Sep 25, 2013 | 9.080 | 9.900 | 8.950 | 9.370 | 2,152,950 | +0.31(+3.42%) |
Sep 24, 2013 | 9.170 | 9.650 | 8.830 | 9.060 | 2,403,421 | -0.12(-1.31%) |
Sep 23, 2013 | 7.240 | 9.780 | 7.150 | 9.180 | 8,077,481 | +2.02(+28.21%) |
Sep 20, 2013 | 7.800 | 7.819 | 7.110 | 7.160 | 0 | -0.58(-7.49%) |
Sep 19, 2013 | 7.280 | 8.050 | 7.200 | 7.740 | 1,584,567 | +0.49(+6.76%) |
Sep 18, 2013 | 7.590 | 7.730 | 7.100 | 7.250 | 1,447,639 | -0.37(-4.86%) |
Sep 17, 2013 | 8.250 | 8.420 | 7.530 | 7.620 | 3,997,926 | -0.94(-10.98%) |
Sep 16, 2013 | 5.630 | 8.640 | 5.090 | 8.560 | 13,484,118 | +3.47(+68.17%) |
Sep 13, 2013 | 5.160 | 5.200 | 5.030 | 5.090 | 94,600 | -0.04(-0.78%) |
Sep 12, 2013 | 5.250 | 5.403 | 5.120 | 5.130 | 0 | -0.08(-1.54%) |
Sep 11, 2013 | 5.310 | 5.340 | 4.990 | 5.210 | 0 | -0.13(-2.43%) |
Sep 10, 2013 | 5.310 | 5.410 | 5.160 | 5.340 | 201,503 | +0.09(+1.71%) |
Sep 09, 2013 | 5.150 | 5.340 | 5.150 | 5.250 | 0 | +0.10(+1.94%) |
Sep 06, 2013 | 5.310 | 5.310 | 5.090 | 5.150 | 0 | -0.12(-2.28%) |
Sep 05, 2013 | 5.340 | 5.490 | 5.210 | 5.270 | 0 | -0.05(-0.94%) |
Sep 04, 2013 | 5.170 | 5.320 | 5.070 | 5.320 | 0 | +0.16(+3.10%) |
Sep 03, 2013 | 5.100 | 5.470 | 5.010 | 5.160 | 0 | +0.13(+2.58%) |
Aug 30, 2013 | 5.130 | 5.177 | 4.950 | 5.030 | 0 | -0.11(-2.14%) |
Aug 29, 2013 | 5.080 | 5.230 | 5.000 | 5.140 | 152,751 | +0.05(+0.98%) |
Aug 28, 2013 | 5.110 | 5.270 | 5.040 | 5.090 | 173,522 | -0.03(-0.59%) |
Aug 27, 2013 | 5.070 | 5.180 | 4.950 | 5.120 | 214,615 | -0.01(-0.19%) |
Aug 26, 2013 | 4.950 | 5.340 | 4.950 | 5.130 | 0 | +0.22(+4.48%) |
Aug 23, 2013 | 5.300 | 5.310 | 4.850 | 4.910 | 0 | -0.40(-7.53%) |
Aug 22, 2013 | 5.060 | 5.500 | 5.060 | 5.310 | 149,223 | +0.26(+5.15%) |
Aug 21, 2013 | 4.880 | 5.100 | 4.880 | 5.050 | 141,799 | +0.14(+2.85%) |
Aug 20, 2013 | 4.940 | 4.978 | 4.800 | 4.910 | 105,401 | -0.04(-0.81%) |
Aug 19, 2013 | 5.070 | 5.270 | 4.950 | 4.950 | 176,216 | -0.12(-2.37%) |
Aug 16, 2013 | 4.760 | 5.120 | 4.760 | 5.070 | 0 | +0.32(+6.74%) |
Aug 15, 2013 | 4.920 | 5.000 | 4.750 | 4.750 | 269,753 | -0.22(-4.43%) |
Aug 14, 2013 | 5.070 | 5.110 | 4.920 | 4.970 | 141,979 | -0.12(-2.36%) |
Aug 13, 2013 | 5.270 | 5.270 | 5.030 | 5.090 | 201,416 | -0.16(-3.05%) |
Aug 12, 2013 | 5.530 | 5.635 | 5.210 | 5.250 | 217,834 | -0.38(-6.75%) |
Aug 09, 2013 | 5.640 | 5.740 | 5.605 | 5.630 | 74,230 | -0.03(-0.53%) |
Aug 08, 2013 | 5.590 | 5.800 | 5.450 | 5.660 | 142,309 | -0.10(-1.74%) |
Aug 07, 2013 | 5.940 | 5.940 | 5.740 | 5.760 | 95,373 | -0.23(-3.84%) |
Aug 06, 2013 | 6.040 | 6.100 | 5.860 | 5.990 | 150,925 | -0.05(-0.83%) |
Aug 05, 2013 | 5.760 | 6.175 | 5.760 | 6.040 | 326,057 | +0.34(+5.96%) |
Aug 02, 2013 | 5.560 | 5.805 | 5.320 | 5.700 | 692,123 | +0.10(+1.79%) |
Aug 01, 2013 | 5.460 | 6.190 | 5.460 | 5.600 | 627,310 | +0.23(+4.28%) |
Jul 31, 2013 | 5.400 | 5.470 | 5.350 | 5.370 | 0 | -0.04(-0.74%) |
Jul 30, 2013 | 5.480 | 5.490 | 5.340 | 5.410 | 0 | -0.01(-0.18%) |
Jul 29, 2013 | 5.510 | 5.620 | 5.390 | 5.420 | 0 | -0.09(-1.63%) |
Jul 26, 2013 | 5.530 | 5.630 | 5.400 | 5.510 | 0 | -0.07(-1.25%) |
Jul 25, 2013 | 5.540 | 5.650 | 5.470 | 5.580 | 0 | +0.02(+0.36%) |
Jul 24, 2013 | 5.590 | 5.900 | 5.510 | 5.560 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 5.700 | 5.700 | 5.500 | 5.560 | 0 | -0.12(-2.11%) |
Jul 22, 2013 | 5.660 | 5.870 | 5.550 | 5.680 | 0 | -0.04(-0.70%) |
Jul 19, 2013 | 5.850 | 5.920 | 5.715 | 5.720 | 0 | -0.17(-2.89%) |
Jul 18, 2013 | 5.970 | 6.080 | 5.830 | 5.890 | 0 | -0.06(-1.01%) |
Jul 17, 2013 | 5.900 | 6.050 | 5.755 | 5.950 | 116,836 | +0.08(+1.36%) |
Jul 16, 2013 | 5.770 | 5.900 | 5.710 | 5.870 | 0 | +0.09(+1.56%) |
Jul 15, 2013 | 5.840 | 5.980 | 5.750 | 5.780 | 0 | -0.07(-1.20%) |
Jul 12, 2013 | 5.810 | 5.940 | 5.700 | 5.850 | 0 | +0.05(+0.86%) |
Jul 11, 2013 | 5.660 | 5.820 | 5.540 | 5.800 | 0 | +0.22(+3.94%) |
Jul 10, 2013 | 5.420 | 5.590 | 5.420 | 5.580 | 0 | +0.17(+3.14%) |
Jul 09, 2013 | 6.000 | 6.000 | 5.370 | 5.410 | 0 | -0.55(-9.23%) |
Jul 08, 2013 | 5.550 | 6.070 | 5.550 | 5.960 | 0 | +0.44(+7.97%) |
Jul 05, 2013 | 5.380 | 5.530 | 5.300 | 5.520 | 0 | +0.24(+4.55%) |
Jul 03, 2013 | 5.170 | 5.320 | 5.100 | 5.280 | 0 | -0.03(-0.56%) |
Jul 02, 2013 | 5.040 | 5.430 | 5.040 | 5.310 | 0 | +0.34(+6.84%) |