Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.844 | 5.861 | 5.660 | 5.802 | 474,563 | -0.07(-1.14%) |
Sep 26, 2013 | 6.079 | 6.146 | 5.811 | 5.869 | 467,772 | -0.21(-3.45%) |
Sep 25, 2013 | 5.844 | 6.137 | 5.844 | 6.079 | 794,002 | +0.23(+3.87%) |
Sep 24, 2013 | 5.794 | 5.903 | 5.722 | 5.852 | 352,575 | +0.06(+1.01%) |
Sep 23, 2013 | 5.802 | 5.928 | 5.752 | 5.794 | 238,364 | -0.04(-0.72%) |
Sep 20, 2013 | 6.129 | 6.146 | 5.794 | 5.836 | 514,444 | -0.24(-4.00%) |
Sep 19, 2013 | 5.911 | 6.154 | 5.845 | 6.079 | 622,700 | +0.20(+3.42%) |
Sep 18, 2013 | 5.894 | 6.054 | 5.702 | 5.878 | 682,999 | +0.07(+1.15%) |
Sep 17, 2013 | 5.702 | 5.852 | 5.584 | 5.811 | 394,859 | +0.08(+1.46%) |
Sep 16, 2013 | 5.702 | 5.769 | 5.660 | 5.727 | 279,506 | +0.07(+1.19%) |
Sep 13, 2013 | 5.785 | 5.825 | 5.576 | 5.660 | 810,747 | -0.18(-3.16%) |
Sep 12, 2013 | 6.121 | 6.162 | 5.727 | 5.844 | 931,515 | -0.25(-4.13%) |
Sep 11, 2013 | 5.995 | 6.171 | 5.861 | 6.096 | 510,235 | +0.11(+1.82%) |
Sep 10, 2013 | 6.230 | 6.246 | 5.802 | 5.987 | 740,529 | -0.21(-3.38%) |
Sep 09, 2013 | 6.205 | 6.414 | 6.146 | 6.196 | 719,742 | +0.05(+0.82%) |
Sep 06, 2013 | 6.205 | 6.280 | 5.970 | 6.146 | 770,098 | -0.04(-0.68%) |
Sep 05, 2013 | 5.827 | 6.209 | 5.811 | 6.188 | 1,088,835 | +0.37(+6.34%) |
Sep 04, 2013 | 5.601 | 5.861 | 5.593 | 5.819 | 662,897 | +0.18(+3.27%) |
Sep 03, 2013 | 5.475 | 5.643 | 5.433 | 5.634 | 259,409 | +0.23(+4.19%) |
Aug 30, 2013 | 5.408 | 5.517 | 5.341 | 5.408 | 170,989 | -0.03(-0.62%) |
Aug 29, 2013 | 5.484 | 5.551 | 5.370 | 5.442 | 357,386 | -0.07(-1.22%) |
Aug 28, 2013 | 5.742 | 5.783 | 5.500 | 5.509 | 469,794 | -0.18(-3.22%) |
Aug 27, 2013 | 5.692 | 5.725 | 5.492 | 5.692 | 1,045,361 | +0.20(+3.64%) |
Aug 26, 2013 | 5.151 | 5.517 | 5.151 | 5.492 | 538,392 | +0.29(+5.60%) |
Aug 23, 2013 | 5.201 | 5.217 | 5.076 | 5.201 | 480,909 | +0.02(+0.32%) |
Aug 22, 2013 | 4.851 | 5.201 | 4.693 | 5.184 | 919,730 | +0.38(+7.97%) |
Aug 21, 2013 | 4.818 | 4.901 | 4.760 | 4.801 | 389,440 | +0.08(+1.76%) |
Aug 20, 2013 | 4.510 | 4.726 | 4.493 | 4.718 | 202,369 | +0.27(+5.98%) |
Aug 19, 2013 | 4.660 | 4.660 | 4.394 | 4.452 | 208,008 | -0.22(-4.80%) |
Aug 16, 2013 | 4.718 | 4.807 | 4.602 | 4.677 | 306,906 | -0.05(-1.06%) |
Aug 15, 2013 | 4.518 | 4.743 | 4.444 | 4.726 | 509,383 | +0.21(+4.60%) |
Aug 14, 2013 | 4.252 | 4.560 | 4.252 | 4.518 | 425,833 | +0.24(+5.64%) |
Aug 13, 2013 | 4.152 | 4.385 | 4.152 | 4.277 | 334,942 | +0.14(+3.42%) |
Aug 12, 2013 | 4.152 | 4.202 | 4.119 | 4.136 | 112,736 | -0.02(-0.60%) |
Aug 09, 2013 | 4.152 | 4.202 | 4.086 | 4.161 | 79,519 | -0.02(-0.40%) |
Aug 08, 2013 | 4.044 | 4.186 | 4.044 | 4.177 | 552,516 | +0.13(+3.29%) |
Aug 07, 2013 | 4.061 | 4.086 | 4.036 | 4.044 | 127,538 | -0.06(-1.42%) |
Aug 06, 2013 | 4.111 | 4.152 | 3.978 | 4.102 | 123,979 | +0.02(+0.61%) |
Aug 05, 2013 | 4.036 | 4.086 | 4.019 | 4.077 | 77,638 | +0.04(+1.03%) |
Aug 02, 2013 | 4.061 | 4.094 | 4.019 | 4.036 | 70,818 | -0.04(-1.02%) |
Aug 01, 2013 | 4.102 | 4.194 | 4.069 | 4.077 | 109,045 | +0.00(+0.00%) |
Jul 31, 2013 | 4.136 | 4.144 | 4.019 | 4.077 | 309,061 | -0.07(-1.61%) |
Jul 30, 2013 | 4.202 | 4.202 | 4.119 | 4.144 | 179,579 | -0.01(-0.20%) |
Jul 29, 2013 | 4.260 | 4.285 | 4.119 | 4.152 | 477,353 | -0.13(-3.11%) |
Jul 26, 2013 | 4.285 | 4.302 | 4.219 | 4.285 | 155,025 | +0.00(+0.00%) |
Jul 25, 2013 | 4.219 | 4.302 | 4.202 | 4.285 | 170,891 | +0.07(+1.58%) |
Jul 24, 2013 | 4.244 | 4.260 | 4.186 | 4.219 | 171,883 | -0.03(-0.78%) |
Jul 23, 2013 | 4.302 | 4.335 | 4.219 | 4.252 | 818,355 | -0.02(-0.58%) |
Jul 22, 2013 | 4.344 | 4.344 | 4.260 | 4.277 | 113,156 | -0.06(-1.34%) |
Jul 19, 2013 | 4.352 | 4.444 | 4.302 | 4.335 | 785,541 | -0.02(-0.57%) |
Jul 18, 2013 | 4.260 | 4.369 | 4.244 | 4.360 | 309,602 | +0.10(+2.34%) |
Jul 17, 2013 | 4.236 | 4.277 | 4.219 | 4.260 | 74,028 | +0.01(+0.20%) |
Jul 16, 2013 | 4.219 | 4.285 | 4.219 | 4.252 | 91,967 | +0.02(+0.59%) |
Jul 15, 2013 | 4.236 | 4.310 | 4.216 | 4.227 | 80,948 | -0.02(-0.39%) |
Jul 12, 2013 | 4.211 | 4.294 | 4.194 | 4.244 | 51,498 | +0.02(+0.39%) |
Jul 11, 2013 | 4.202 | 4.252 | 4.144 | 4.227 | 87,797 | +0.07(+1.60%) |
Jul 10, 2013 | 4.186 | 4.211 | 4.119 | 4.161 | 149,438 | -0.02(-0.60%) |
Jul 09, 2013 | 4.227 | 4.219 | 4.177 | 4.186 | 126,891 | -0.02(-0.59%) |
Jul 08, 2013 | 4.260 | 4.277 | 4.186 | 4.211 | 177,321 | +0.02(+0.60%) |
Jul 05, 2013 | 4.260 | 4.260 | 4.128 | 4.186 | 126,480 | -0.06(-1.37%) |
Jul 03, 2013 | 4.327 | 4.327 | 4.227 | 4.244 | 133,533 | -0.08(-1.92%) |
Jul 02, 2013 | 4.427 | 4.452 | 4.285 | 4.327 | 204,425 | -0.12(-2.80%) |