Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 4.830 | 4.900 | 4.740 | 4.750 | 526,690 | +0.03(+0.64%) |
Sep 26, 2013 | 4.830 | 4.970 | 4.705 | 4.720 | 864,496 | -0.17(-3.48%) |
Sep 25, 2013 | 4.830 | 5.040 | 4.770 | 4.890 | 704,806 | +0.08(+1.66%) |
Sep 24, 2013 | 4.810 | 4.870 | 4.670 | 4.810 | 801,301 | -0.02(-0.41%) |
Sep 23, 2013 | 4.700 | 4.900 | 4.700 | 4.830 | 758,417 | -0.02(-0.41%) |
Sep 20, 2013 | 5.010 | 5.070 | 4.830 | 4.850 | 1,608,269 | -0.24(-4.72%) |
Sep 19, 2013 | 5.500 | 5.580 | 5.080 | 5.090 | 1,624,932 | -0.32(-5.91%) |
Sep 18, 2013 | 5.320 | 5.650 | 5.060 | 5.410 | 2,001,434 | +0.07(+1.31%) |
Sep 17, 2013 | 5.370 | 5.550 | 5.200 | 5.340 | 922,301 | -0.03(-0.56%) |
Sep 16, 2013 | 5.440 | 6.270 | 5.270 | 5.370 | 1,500,463 | -0.90(-14.35%) |
Sep 13, 2013 | 5.800 | 6.280 | 5.760 | 6.270 | 594,798 | +0.41(+7.00%) |
Sep 12, 2013 | 5.870 | 5.920 | 5.660 | 5.860 | 1,066,545 | -0.30(-4.87%) |
Sep 11, 2013 | 6.060 | 6.230 | 6.060 | 6.160 | 587,621 | +0.03(+0.49%) |
Sep 10, 2013 | 6.670 | 6.670 | 5.950 | 6.130 | 1,348,256 | -0.34(-5.26%) |
Sep 09, 2013 | 6.450 | 6.610 | 6.220 | 6.470 | 678,874 | -0.03(-0.46%) |
Sep 06, 2013 | 6.560 | 6.610 | 6.450 | 6.500 | 373,011 | +0.00(+0.00%) |
Sep 05, 2013 | 6.620 | 6.760 | 6.440 | 6.500 | 452,746 | -0.16(-2.40%) |
Sep 04, 2013 | 6.780 | 6.850 | 6.550 | 6.660 | 519,236 | -0.27(-3.90%) |
Sep 03, 2013 | 6.790 | 6.930 | 6.670 | 6.930 | 414,922 | +0.28(+4.21%) |
Aug 30, 2013 | 6.650 | 6.650 | 6.650 | 0 | -0.16(-2.35%) | |
Aug 29, 2013 | 6.630 | 6.810 | 6.250 | 6.810 | 1,793,141 | +0.24(+3.65%) |
Aug 28, 2013 | 6.830 | 7.010 | 6.550 | 6.570 | 1,015,203 | -0.26(-3.81%) |
Aug 27, 2013 | 7.000 | 7.200 | 6.810 | 6.830 | 1,150,724 | +0.04(+0.59%) |
Aug 26, 2013 | 6.750 | 6.880 | 6.680 | 6.790 | 1,145,212 | +0.14(+2.11%) |
Aug 23, 2013 | 6.490 | 6.830 | 6.480 | 6.650 | 823,739 | +0.11(+1.68%) |
Aug 22, 2013 | 6.740 | 6.740 | 6.420 | 6.540 | 736,404 | -0.04(-0.61%) |
Aug 21, 2013 | 6.680 | 6.750 | 6.540 | 6.580 | 916,179 | -0.17(-2.52%) |
Aug 20, 2013 | 6.170 | 6.880 | 6.160 | 6.750 | 1,249,021 | +0.53(+8.52%) |
Aug 19, 2013 | 6.230 | 6.380 | 6.020 | 6.220 | 908,120 | +0.00(+0.00%) |
Aug 16, 2013 | 6.440 | 6.580 | 6.190 | 6.220 | 1,023,330 | +0.02(+0.32%) |
Aug 15, 2013 | 5.540 | 6.440 | 5.530 | 6.200 | 1,398,616 | +0.59(+10.52%) |
Aug 14, 2013 | 5.560 | 5.680 | 5.440 | 5.610 | 692,826 | +0.12(+2.19%) |
Aug 13, 2013 | 5.450 | 5.920 | 5.380 | 5.490 | 1,151,530 | +0.11(+2.04%) |
Aug 12, 2013 | 4.950 | 5.390 | 4.920 | 5.380 | 1,001,337 | +0.64(+13.50%) |
Aug 09, 2013 | 4.250 | 4.780 | 4.250 | 4.740 | 578,732 | +0.44(+10.23%) |
Aug 08, 2013 | 4.170 | 4.360 | 4.080 | 4.300 | 725,476 | +0.22(+5.39%) |
Aug 07, 2013 | 3.890 | 4.090 | 3.890 | 4.080 | 495,504 | +0.21(+5.43%) |
Aug 06, 2013 | 4.180 | 4.460 | 3.870 | 3.870 | 765,180 | -0.59(-13.23%) |
Aug 02, 2013 | 4.460 | 4.460 | 4.460 | 0 | -0.03(-0.67%) | |
Aug 01, 2013 | 4.640 | 4.740 | 4.490 | 4.490 | 226,509 | -0.06(-1.32%) |
Jul 31, 2013 | 4.630 | 4.680 | 4.410 | 4.550 | 475,591 | -0.06(-1.30%) |
Jul 30, 2013 | 4.670 | 4.680 | 4.470 | 4.610 | 337,544 | -0.08(-1.71%) |
Jul 29, 2013 | 4.730 | 4.730 | 4.570 | 4.690 | 398,339 | +0.00(+0.00%) |
Jul 26, 2013 | 4.650 | 4.710 | 4.450 | 4.690 | 339,549 | +0.03(+0.64%) |
Jul 25, 2013 | 4.750 | 4.830 | 4.620 | 4.660 | 437,643 | -0.08(-1.69%) |
Jul 24, 2013 | 4.860 | 4.930 | 4.700 | 4.740 | 756,792 | -0.07(-1.46%) |
Jul 23, 2013 | 4.750 | 4.870 | 4.630 | 4.810 | 687,386 | +0.05(+1.05%) |
Jul 22, 2013 | 4.580 | 4.770 | 4.520 | 4.760 | 607,546 | +0.49(+11.48%) |
Jul 19, 2013 | 4.140 | 4.300 | 4.070 | 4.270 | 303,104 | +0.17(+4.15%) |
Jul 18, 2013 | 3.920 | 4.190 | 3.910 | 4.100 | 520,873 | +0.09(+2.24%) |
Jul 17, 2013 | 4.200 | 4.220 | 3.890 | 4.010 | 596,729 | -0.23(-5.42%) |
Jul 16, 2013 | 3.900 | 4.250 | 3.880 | 4.240 | 387,424 | +0.29(+7.34%) |
Jul 15, 2013 | 3.750 | 3.960 | 3.720 | 3.950 | 297,727 | +0.20(+5.33%) |
Jul 12, 2013 | 3.690 | 3.830 | 3.660 | 3.750 | 379,811 | +0.00(+0.00%) |
Jul 11, 2013 | 3.700 | 3.750 | 3.630 | 3.750 | 552,575 | +0.27(+7.76%) |
Jul 10, 2013 | 3.430 | 3.550 | 3.410 | 3.480 | 551,761 | +0.14(+4.19%) |
Jul 09, 2013 | 3.660 | 3.720 | 3.340 | 3.340 | 676,697 | -0.32(-8.74%) |
Jul 08, 2013 | 3.700 | 3.750 | 3.600 | 3.660 | 214,310 | +0.04(+1.10%) |
Jul 05, 2013 | 3.680 | 3.820 | 3.550 | 3.620 | 265,046 | -0.14(-3.72%) |
Jul 04, 2013 | 3.690 | 3.820 | 3.650 | 3.760 | 215,664 | +0.22(+6.21%) |
Jul 03, 2013 | 3.490 | 3.590 | 3.370 | 3.540 | 587,885 | +0.20(+5.99%) |