Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.104 | 5.134 | 5.057 | 5.084 | 1,117,920 | -0.04(-0.72%) |
Sep 26, 2013 | 5.170 | 5.204 | 5.097 | 5.120 | 1,098,231 | -0.04(-0.78%) |
Sep 25, 2013 | 5.070 | 5.221 | 5.070 | 5.160 | 1,801,421 | +0.09(+1.78%) |
Sep 24, 2013 | 5.037 | 5.100 | 5.020 | 5.070 | 1,178,044 | +0.03(+0.66%) |
Sep 23, 2013 | 4.997 | 5.074 | 4.990 | 5.037 | 1,185,590 | +0.04(+0.73%) |
Sep 20, 2013 | 5.037 | 5.054 | 4.974 | 5.000 | 2,327,411 | -0.03(-0.53%) |
Sep 19, 2013 | 5.030 | 5.040 | 5.007 | 5.027 | 754,077 | +0.00(+0.07%) |
Sep 18, 2013 | 5.007 | 5.044 | 4.987 | 5.024 | 1,546,308 | +0.03(+0.53%) |
Sep 17, 2013 | 5.024 | 5.034 | 4.977 | 4.997 | 1,280,406 | -0.02(-0.40%) |
Sep 16, 2013 | 5.027 | 5.070 | 5.004 | 5.017 | 1,054,006 | +0.03(+0.54%) |
Sep 13, 2013 | 4.967 | 5.000 | 4.940 | 4.990 | 884,137 | +0.03(+0.61%) |
Sep 12, 2013 | 4.937 | 4.967 | 4.913 | 4.960 | 1,863,262 | +0.03(+0.68%) |
Sep 11, 2013 | 4.933 | 4.943 | 4.893 | 4.927 | 1,024,628 | -0.01(-0.14%) |
Sep 10, 2013 | 4.790 | 4.947 | 4.763 | 4.933 | 3,015,047 | +0.05(+1.03%) |
Sep 09, 2013 | 4.877 | 4.917 | 4.830 | 4.883 | 2,286,065 | -0.06(-1.28%) |
Sep 06, 2013 | 4.960 | 5.020 | 4.913 | 4.947 | 1,151,135 | +0.02(+0.34%) |
Sep 05, 2013 | 4.940 | 4.984 | 4.913 | 4.930 | 842,051 | +0.01(+0.14%) |
Sep 04, 2013 | 4.880 | 4.957 | 4.867 | 4.923 | 1,010,934 | +0.05(+0.96%) |
Sep 03, 2013 | 4.893 | 4.960 | 4.850 | 4.877 | 1,315,123 | +0.04(+0.83%) |
Aug 30, 2013 | 4.860 | 4.893 | 4.827 | 4.837 | 1,021,495 | -0.04(-0.75%) |
Aug 29, 2013 | 4.873 | 4.883 | 4.857 | 4.873 | 842,231 | +0.01(+0.14%) |
Aug 28, 2013 | 4.840 | 4.903 | 4.823 | 4.867 | 866,476 | +0.02(+0.41%) |
Aug 27, 2013 | 4.883 | 4.903 | 4.827 | 4.847 | 913,619 | -0.08(-1.63%) |
Aug 26, 2013 | 4.923 | 4.953 | 4.900 | 4.927 | 800,939 | +0.00(+0.07%) |
Aug 23, 2013 | 4.960 | 4.960 | 4.893 | 4.923 | 909,872 | -0.03(-0.54%) |
Aug 22, 2013 | 4.933 | 4.963 | 4.920 | 4.950 | 698,219 | +0.02(+0.47%) |
Aug 21, 2013 | 4.943 | 4.987 | 4.904 | 4.927 | 1,377,751 | -0.02(-0.47%) |
Aug 20, 2013 | 4.780 | 4.953 | 4.751 | 4.950 | 1,637,379 | +0.20(+4.22%) |
Aug 19, 2013 | 4.850 | 4.883 | 4.743 | 4.750 | 1,577,591 | -0.12(-2.47%) |
Aug 16, 2013 | 4.847 | 4.913 | 4.840 | 4.870 | 844,861 | +0.01(+0.14%) |
Aug 15, 2013 | 4.913 | 4.933 | 4.857 | 4.863 | 1,095,376 | -0.08(-1.62%) |
Aug 14, 2013 | 4.943 | 4.990 | 4.908 | 4.943 | 1,228,081 | +0.01(+0.14%) |
Aug 13, 2013 | 4.947 | 4.957 | 4.877 | 4.937 | 1,041,183 | -0.00(-0.07%) |
Aug 12, 2013 | 4.853 | 4.957 | 4.832 | 4.940 | 1,431,156 | +0.08(+1.72%) |
Aug 09, 2013 | 4.873 | 4.905 | 4.830 | 4.857 | 1,206,978 | -0.08(-1.69%) |
Aug 08, 2013 | 4.967 | 4.990 | 4.897 | 4.940 | 1,953,512 | +0.04(+0.89%) |
Aug 07, 2013 | 4.887 | 4.943 | 4.887 | 4.897 | 1,558,375 | +0.01(+0.27%) |
Aug 06, 2013 | 4.843 | 4.920 | 4.770 | 4.883 | 2,257,137 | +0.04(+0.83%) |
Aug 05, 2013 | 4.853 | 4.913 | 4.783 | 4.843 | 862,782 | -0.00(-0.07%) |
Aug 02, 2013 | 4.676 | 4.880 | 4.676 | 4.847 | 1,733,157 | +0.16(+3.42%) |
Aug 01, 2013 | 4.690 | 4.723 | 4.643 | 4.686 | 1,538,743 | +0.03(+0.72%) |
Jul 31, 2013 | 4.640 | 4.723 | 4.623 | 4.653 | 1,356,415 | +0.02(+0.50%) |
Jul 30, 2013 | 4.623 | 4.653 | 4.604 | 4.630 | 1,615,545 | +0.03(+0.65%) |
Jul 29, 2013 | 4.633 | 4.646 | 4.543 | 4.600 | 2,487,070 | -0.05(-1.01%) |
Jul 26, 2013 | 4.596 | 4.670 | 4.593 | 4.646 | 821,125 | +0.01(+0.22%) |
Jul 25, 2013 | 4.636 | 4.673 | 4.553 | 4.636 | 1,762,100 | -0.02(-0.36%) |
Jul 24, 2013 | 4.716 | 4.723 | 4.633 | 4.653 | 1,178,811 | -0.04(-0.85%) |
Jul 23, 2013 | 4.706 | 4.730 | 4.686 | 4.693 | 1,358,329 | -0.01(-0.28%) |
Jul 22, 2013 | 4.716 | 4.716 | 4.693 | 4.706 | 842,953 | +0.00(+0.00%) |
Jul 19, 2013 | 4.693 | 4.706 | 4.643 | 4.706 | 779,542 | +0.01(+0.28%) |
Jul 18, 2013 | 4.703 | 4.706 | 4.673 | 4.693 | 1,010,260 | +0.02(+0.36%) |
Jul 17, 2013 | 4.710 | 4.716 | 4.657 | 4.676 | 984,924 | -0.00(-0.07%) |
Jul 16, 2013 | 4.713 | 4.730 | 4.673 | 4.680 | 947,877 | -0.02(-0.50%) |
Jul 15, 2013 | 4.716 | 4.733 | 4.696 | 4.703 | 1,039,973 | +0.01(+0.14%) |
Jul 12, 2013 | 4.737 | 4.737 | 4.673 | 4.696 | 914,941 | -0.03(-0.71%) |
Jul 11, 2013 | 4.700 | 4.740 | 4.643 | 4.730 | 1,448,031 | +0.06(+1.36%) |
Jul 10, 2013 | 4.580 | 4.670 | 4.540 | 4.666 | 1,492,769 | +0.09(+1.90%) |
Jul 09, 2013 | 4.603 | 4.603 | 4.556 | 4.580 | 1,311,357 | +0.01(+0.15%) |
Jul 08, 2013 | 4.596 | 4.600 | 4.553 | 4.573 | 1,563,076 | -0.02(-0.51%) |
Jul 05, 2013 | 4.626 | 4.650 | 4.580 | 4.596 | 1,327,918 | +0.02(+0.36%) |
Jul 03, 2013 | 4.606 | 4.616 | 4.540 | 4.580 | 566,773 | -0.04(-0.94%) |
Jul 02, 2013 | 4.586 | 4.703 | 4.583 | 4.623 | 2,175,614 | -0.03(-0.72%) |