Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.990 | 4.990 | 4.871 | 4.960 | 21,718 | -0.02(-0.40%) |
Sep 27, 2013 | 4.940 | 5.050 | 4.940 | 4.980 | 17,905 | +0.00(+0.00%) |
Sep 26, 2013 | 4.950 | 5.250 | 4.850 | 4.980 | 57,960 | -0.02(-0.40%) |
Sep 25, 2013 | 4.920 | 5.000 | 4.790 | 5.000 | 77,780 | +0.03(+0.60%) |
Sep 24, 2013 | 4.950 | 5.000 | 4.810 | 4.970 | 18,211 | +0.04(+0.81%) |
Sep 23, 2013 | 4.950 | 5.020 | 4.794 | 4.930 | 11,662 | -0.05(-1.00%) |
Sep 20, 2013 | 4.630 | 4.980 | 4.500 | 4.980 | 12,086 | +0.40(+8.73%) |
Sep 19, 2013 | 4.710 | 4.710 | 4.550 | 4.580 | 25,370 | -0.15(-3.17%) |
Sep 18, 2013 | 4.790 | 4.840 | 4.730 | 4.730 | 18,227 | +0.02(+0.42%) |
Sep 17, 2013 | 4.700 | 4.870 | 4.700 | 4.710 | 5,062 | -0.09(-1.87%) |
Sep 16, 2013 | 4.790 | 5.000 | 4.780 | 4.800 | 40,534 | +0.01(+0.21%) |
Sep 13, 2013 | 4.780 | 4.870 | 4.680 | 4.790 | 15,608 | +0.00(+0.00%) |
Sep 12, 2013 | 4.690 | 4.870 | 4.600 | 4.790 | 11,518 | +0.03(+0.63%) |
Sep 11, 2013 | 4.470 | 4.760 | 4.470 | 4.760 | 1,966 | +0.12(+2.59%) |
Sep 10, 2013 | 4.530 | 4.740 | 4.510 | 4.640 | 17,082 | -0.08(-1.69%) |
Sep 09, 2013 | 4.740 | 4.840 | 4.670 | 4.720 | 17,386 | +0.00(+0.00%) |
Sep 06, 2013 | 4.620 | 4.720 | 4.580 | 4.720 | 3,700 | +0.16(+3.51%) |
Sep 05, 2013 | 4.636 | 4.636 | 4.470 | 4.560 | 1,051 | +0.04(+0.88%) |
Sep 04, 2013 | 4.440 | 4.640 | 4.310 | 4.520 | 23,944 | -0.01(-0.22%) |
Sep 03, 2013 | 4.822 | 4.870 | 4.510 | 4.530 | 13,600 | -0.24(-5.03%) |
Aug 30, 2013 | 4.600 | 4.840 | 4.600 | 4.770 | 20,175 | +0.12(+2.58%) |
Aug 29, 2013 | 4.780 | 4.800 | 4.525 | 4.650 | 6,000 | -0.06(-1.27%) |
Aug 28, 2013 | 4.640 | 4.790 | 4.640 | 4.710 | 5,714 | +0.03(+0.64%) |
Aug 27, 2013 | 4.600 | 4.680 | 4.500 | 4.680 | 9,667 | +0.02(+0.43%) |
Aug 26, 2013 | 4.580 | 4.730 | 4.580 | 4.660 | 16,442 | +0.12(+2.64%) |
Aug 23, 2013 | 4.520 | 4.560 | 4.390 | 4.540 | 9,887 | +0.10(+2.25%) |
Aug 22, 2013 | 4.480 | 4.622 | 4.420 | 4.440 | 8,750 | +0.01(+0.23%) |
Aug 21, 2013 | 4.800 | 4.800 | 4.400 | 4.430 | 34,069 | -0.27(-5.74%) |
Aug 20, 2013 | 4.599 | 4.740 | 4.460 | 4.700 | 6,750 | +0.26(+5.86%) |
Aug 19, 2013 | 4.570 | 4.692 | 4.330 | 4.440 | 22,272 | -0.20(-4.31%) |
Aug 16, 2013 | 4.790 | 4.800 | 4.520 | 4.640 | 19,890 | -0.16(-3.33%) |
Aug 15, 2013 | 4.850 | 4.850 | 4.760 | 4.800 | 14,270 | -0.13(-2.64%) |
Aug 14, 2013 | 4.890 | 5.000 | 4.800 | 4.930 | 7,406 | +0.09(+1.86%) |
Aug 13, 2013 | 5.040 | 5.040 | 4.810 | 4.840 | 5,087 | -0.20(-3.97%) |
Aug 12, 2013 | 4.880 | 5.130 | 4.850 | 5.040 | 9,195 | +0.24(+5.00%) |
Aug 09, 2013 | 4.810 | 5.130 | 4.790 | 4.800 | 21,037 | -0.02(-0.41%) |
Aug 08, 2013 | 4.900 | 4.900 | 4.820 | 4.820 | 8,700 | -0.04(-0.82%) |
Aug 07, 2013 | 4.960 | 5.060 | 4.830 | 4.860 | 5,500 | -0.11(-2.21%) |
Aug 06, 2013 | 5.100 | 5.160 | 4.960 | 4.970 | 15,196 | -0.20(-3.87%) |
Aug 05, 2013 | 5.212 | 5.212 | 5.040 | 5.170 | 4,602 | -0.07(-1.34%) |
Aug 02, 2013 | 5.220 | 5.310 | 5.190 | 5.240 | 32,337 | +0.07(+1.35%) |
Aug 01, 2013 | 4.850 | 5.180 | 4.711 | 5.170 | 25,797 | +0.28(+5.73%) |
Jul 31, 2013 | 4.710 | 4.890 | 4.710 | 4.890 | 7,647 | +0.19(+4.04%) |
Jul 30, 2013 | 4.770 | 5.100 | 4.690 | 4.700 | 23,729 | -0.04(-0.84%) |
Jul 29, 2013 | 4.788 | 4.919 | 4.710 | 4.740 | 5,610 | -0.22(-4.44%) |
Jul 26, 2013 | 4.750 | 5.010 | 4.690 | 4.960 | 30,859 | +0.09(+1.85%) |
Jul 25, 2013 | 4.800 | 4.890 | 4.758 | 4.870 | 8,730 | -0.19(-3.75%) |
Jul 24, 2013 | 4.980 | 5.199 | 4.900 | 5.060 | 30,841 | +0.05(+1.00%) |
Jul 23, 2013 | 4.800 | 5.090 | 4.758 | 5.010 | 44,805 | +0.17(+3.51%) |
Jul 22, 2013 | 4.780 | 4.950 | 4.730 | 4.840 | 63,732 | +0.13(+2.76%) |
Jul 19, 2013 | 4.570 | 4.770 | 4.450 | 4.710 | 20,611 | +0.16(+3.52%) |
Jul 18, 2013 | 4.390 | 4.740 | 4.390 | 4.550 | 43,401 | -0.10(-2.15%) |
Jul 17, 2013 | 4.300 | 4.650 | 4.230 | 4.650 | 475,454 | +0.37(+8.64%) |
Jul 16, 2013 | 4.130 | 4.400 | 4.110 | 4.280 | 198,638 | +0.13(+3.13%) |
Jul 15, 2013 | 4.110 | 4.190 | 4.070 | 4.150 | 21,624 | +0.12(+2.98%) |
Jul 12, 2013 | 4.070 | 4.400 | 3.960 | 4.030 | 82,265 | +0.07(+1.77%) |
Jul 11, 2013 | 4.060 | 4.250 | 3.950 | 3.960 | 51,955 | -0.03(-0.75%) |
Jul 10, 2013 | 3.870 | 4.000 | 3.800 | 3.990 | 140,654 | +0.19(+5.00%) |
Jul 09, 2013 | 3.940 | 3.940 | 3.800 | 3.800 | 13,015 | -0.14(-3.55%) |
Jul 08, 2013 | 3.940 | 3.960 | 3.870 | 3.940 | 9,746 | +0.02(+0.51%) |
Jul 05, 2013 | 3.980 | 3.989 | 3.920 | 3.920 | 11,965 | -0.08(-2.00%) |
Jul 03, 2013 | 4.020 | 4.020 | 3.950 | 4.000 | 11,814 | +0.05(+1.27%) |
Jul 02, 2013 | 4.034 | 4.060 | 3.950 | 3.950 | 5,750 | -0.06(-1.50%) |