Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.802 | 5.848 | 5.775 | 5.822 | 0 | -0.04(-0.69%) |
Sep 27, 2013 | 5.876 | 5.876 | 5.802 | 5.863 | 0 | -0.01(-0.23%) |
Sep 26, 2013 | 5.849 | 5.883 | 5.650 | 5.876 | 0 | -0.01(-0.12%) |
Sep 25, 2013 | 5.674 | 5.883 | 5.674 | 5.883 | 0 | +0.16(+2.72%) |
Sep 24, 2013 | 5.586 | 5.755 | 5.511 | 5.728 | 0 | +0.18(+3.29%) |
Sep 23, 2013 | 5.417 | 5.680 | 5.417 | 5.545 | 0 | +0.12(+2.24%) |
Sep 20, 2013 | 5.680 | 5.694 | 5.417 | 5.423 | 0 | -0.21(-3.72%) |
Sep 19, 2013 | 5.579 | 5.768 | 5.579 | 5.633 | 0 | +0.02(+0.36%) |
Sep 18, 2013 | 5.674 | 5.693 | 5.417 | 5.613 | 0 | -0.14(-2.35%) |
Sep 17, 2013 | 5.788 | 5.788 | 5.728 | 5.748 | 0 | -0.05(-0.82%) |
Sep 16, 2013 | 5.839 | 5.870 | 5.788 | 5.795 | 0 | -0.01(-0.23%) |
Sep 13, 2013 | 5.775 | 5.829 | 5.710 | 5.809 | 0 | +0.07(+1.18%) |
Sep 12, 2013 | 5.687 | 5.748 | 5.687 | 5.741 | 0 | +0.09(+1.56%) |
Sep 11, 2013 | 5.653 | 5.714 | 5.478 | 5.653 | 0 | +0.06(+1.09%) |
Sep 10, 2013 | 5.639 | 5.666 | 5.553 | 5.592 | 0 | -0.07(-1.30%) |
Sep 09, 2013 | 5.479 | 5.686 | 5.472 | 5.666 | 0 | +0.20(+3.67%) |
Sep 06, 2013 | 5.472 | 5.532 | 5.418 | 5.465 | 0 | +0.03(+0.49%) |
Sep 05, 2013 | 5.372 | 5.452 | 5.291 | 5.439 | 0 | +0.14(+2.65%) |
Sep 04, 2013 | 5.245 | 5.385 | 5.164 | 5.298 | 0 | +0.01(+0.25%) |
Sep 03, 2013 | 5.245 | 5.452 | 5.164 | 5.285 | 0 | +0.13(+2.46%) |
Aug 30, 2013 | 5.412 | 5.412 | 5.057 | 5.158 | 0 | -0.24(-4.46%) |
Aug 29, 2013 | 5.004 | 5.439 | 5.004 | 5.398 | 0 | +0.43(+8.61%) |
Aug 28, 2013 | 4.984 | 5.017 | 4.930 | 4.970 | 0 | -0.01(-0.27%) |
Aug 27, 2013 | 4.870 | 4.997 | 4.870 | 4.984 | 0 | +0.11(+2.34%) |
Aug 26, 2013 | 4.843 | 4.944 | 4.843 | 4.870 | 0 | +0.02(+0.41%) |
Aug 23, 2013 | 4.770 | 4.850 | 4.770 | 4.850 | 0 | +0.01(+0.14%) |
Aug 22, 2013 | 4.770 | 4.843 | 4.770 | 4.843 | 0 | +0.11(+2.40%) |
Aug 21, 2013 | 4.743 | 4.816 | 4.723 | 4.729 | 0 | -0.01(-0.28%) |
Aug 20, 2013 | 4.649 | 4.810 | 4.649 | 4.743 | 0 | +0.18(+3.96%) |
Aug 19, 2013 | 4.843 | 4.843 | 4.562 | 4.562 | 0 | -0.22(-4.62%) |
Aug 16, 2013 | 4.770 | 4.830 | 4.763 | 4.783 | 0 | +0.02(+0.42%) |
Aug 15, 2013 | 4.763 | 4.790 | 4.763 | 4.763 | 11,042 | -0.07(-1.38%) |
Aug 14, 2013 | 4.803 | 4.836 | 4.689 | 4.830 | 0 | +0.01(+0.28%) |
Aug 13, 2013 | 4.622 | 4.816 | 4.574 | 4.816 | 48,522 | +0.28(+6.19%) |
Aug 12, 2013 | 4.475 | 4.774 | 4.422 | 4.535 | 79,085 | +0.11(+2.57%) |
Aug 09, 2013 | 4.442 | 4.482 | 4.418 | 4.422 | 6,218 | +0.00(+0.00%) |
Aug 08, 2013 | 4.308 | 4.422 | 4.308 | 4.422 | 4,699 | +0.17(+4.09%) |
Aug 07, 2013 | 4.335 | 4.335 | 4.241 | 4.248 | 3,785 | -0.11(-2.61%) |
Aug 06, 2013 | 4.328 | 4.362 | 4.315 | 4.362 | 13,174 | +0.04(+0.93%) |
Aug 05, 2013 | 4.301 | 4.375 | 4.301 | 4.321 | 2,912 | +0.09(+2.22%) |
Aug 02, 2013 | 4.362 | 4.415 | 4.228 | 4.228 | 8,899 | -0.19(-4.24%) |
Aug 01, 2013 | 4.395 | 4.415 | 4.388 | 4.415 | 17,561 | +0.10(+2.33%) |
Jul 31, 2013 | 4.415 | 4.415 | 4.315 | 4.315 | 0 | -0.09(-1.98%) |
Jul 30, 2013 | 4.362 | 4.402 | 4.362 | 4.402 | 0 | +0.02(+0.46%) |
Jul 29, 2013 | 4.321 | 4.382 | 4.321 | 4.382 | 0 | +0.05(+1.24%) |
Jul 26, 2013 | 4.414 | 4.414 | 4.328 | 4.328 | 0 | -0.01(-0.31%) |
Jul 25, 2013 | 4.315 | 4.375 | 4.308 | 4.341 | 0 | +0.01(+0.31%) |
Jul 24, 2013 | 4.368 | 4.375 | 4.328 | 4.328 | 0 | +0.03(+0.62%) |
Jul 23, 2013 | 4.348 | 4.355 | 4.288 | 4.301 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 4.341 | 4.348 | 4.279 | 4.301 | 0 | -0.01(-0.31%) |
Jul 19, 2013 | 4.341 | 4.348 | 4.315 | 4.315 | 0 | -0.01(-0.15%) |
Jul 18, 2013 | 4.341 | 4.341 | 4.321 | 4.321 | 0 | -0.01(-0.31%) |
Jul 17, 2013 | 4.328 | 4.348 | 4.221 | 4.335 | 12,332 | +0.03(+0.78%) |
Jul 16, 2013 | 4.308 | 4.315 | 4.284 | 4.301 | 0 | -0.01(-0.16%) |
Jul 15, 2013 | 4.308 | 4.315 | 4.281 | 4.308 | 0 | -0.03(-0.62%) |
Jul 12, 2013 | 4.335 | 4.348 | 4.281 | 4.335 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.335 | 4.341 | 4.188 | 4.335 | 0 | +0.05(+1.25%) |
Jul 10, 2013 | 4.321 | 4.321 | 4.221 | 4.281 | 0 | -0.04(-0.93%) |
Jul 09, 2013 | 4.214 | 4.348 | 4.194 | 4.321 | 0 | +0.11(+2.54%) |
Jul 08, 2013 | 4.188 | 4.348 | 4.147 | 4.214 | 0 | +0.03(+0.64%) |
Jul 05, 2013 | 4.147 | 4.248 | 4.147 | 4.188 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.204 | 4.204 | 4.188 | 4.188 | 0 | -0.08(-1.88%) |
Jul 02, 2013 | 4.268 | 4.268 | 4.209 | 4.268 | 0 | +0.01(+0.31%) |