Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.232 | 5.271 | 5.185 | 5.216 | 403,012 | -0.06(-1.18%) |
Sep 26, 2013 | 5.271 | 5.317 | 5.232 | 5.279 | 644,123 | +0.01(+0.15%) |
Sep 25, 2013 | 5.302 | 5.348 | 5.263 | 5.271 | 661,925 | -0.04(-0.73%) |
Sep 24, 2013 | 5.418 | 5.418 | 5.279 | 5.310 | 936,781 | -0.12(-2.15%) |
Sep 23, 2013 | 5.449 | 5.457 | 5.372 | 5.426 | 831,205 | -0.01(-0.14%) |
Sep 20, 2013 | 5.473 | 5.496 | 5.418 | 5.434 | 793,829 | -0.03(-0.57%) |
Sep 19, 2013 | 5.519 | 5.563 | 5.395 | 5.465 | 639,116 | -0.05(-0.98%) |
Sep 18, 2013 | 5.752 | 5.752 | 5.511 | 5.519 | 1,744,403 | -0.23(-4.05%) |
Sep 17, 2013 | 5.605 | 5.768 | 5.566 | 5.752 | 610,974 | +0.13(+2.35%) |
Sep 16, 2013 | 5.612 | 5.674 | 5.589 | 5.620 | 797,687 | +0.04(+0.70%) |
Sep 13, 2013 | 5.496 | 5.589 | 5.407 | 5.581 | 1,196,934 | +0.12(+2.28%) |
Sep 12, 2013 | 5.372 | 5.542 | 5.333 | 5.457 | 1,473,877 | +0.07(+1.30%) |
Sep 11, 2013 | 5.418 | 5.496 | 5.387 | 5.387 | 448,923 | -0.05(-0.86%) |
Sep 10, 2013 | 5.333 | 5.457 | 5.333 | 5.434 | 622,429 | +0.12(+2.19%) |
Sep 09, 2013 | 5.255 | 5.356 | 5.255 | 5.317 | 680,317 | +0.07(+1.33%) |
Sep 06, 2013 | 5.341 | 5.348 | 5.162 | 5.247 | 707,789 | -0.05(-1.02%) |
Sep 05, 2013 | 5.077 | 5.352 | 5.077 | 5.302 | 1,012,744 | +0.22(+4.27%) |
Sep 04, 2013 | 5.139 | 5.185 | 5.046 | 5.084 | 412,611 | -0.06(-1.21%) |
Sep 03, 2013 | 5.178 | 5.209 | 5.100 | 5.147 | 369,446 | +0.03(+0.61%) |
Aug 30, 2013 | 5.131 | 5.209 | 5.100 | 5.115 | 691,526 | -0.03(-0.60%) |
Aug 29, 2013 | 5.015 | 5.162 | 5.015 | 5.147 | 544,080 | +0.10(+2.00%) |
Aug 28, 2013 | 5.046 | 5.112 | 5.007 | 5.046 | 543,930 | -0.02(-0.31%) |
Aug 27, 2013 | 5.162 | 5.162 | 5.030 | 5.061 | 683,290 | -0.16(-2.98%) |
Aug 26, 2013 | 5.162 | 5.271 | 5.123 | 5.216 | 484,698 | +0.08(+1.51%) |
Aug 23, 2013 | 5.154 | 5.232 | 5.084 | 5.139 | 513,683 | -0.02(-0.30%) |
Aug 22, 2013 | 5.069 | 5.193 | 4.968 | 5.154 | 551,810 | +0.09(+1.68%) |
Aug 21, 2013 | 5.162 | 5.170 | 5.061 | 5.069 | 499,368 | -0.13(-2.54%) |
Aug 20, 2013 | 5.224 | 5.251 | 5.139 | 5.201 | 490,411 | -0.03(-0.59%) |
Aug 19, 2013 | 5.240 | 5.286 | 5.170 | 5.232 | 495,624 | -0.03(-0.59%) |
Aug 16, 2013 | 5.403 | 5.449 | 5.263 | 5.263 | 716,917 | -0.18(-3.28%) |
Aug 15, 2013 | 5.473 | 5.589 | 5.426 | 5.442 | 741,514 | -0.09(-1.68%) |
Aug 14, 2013 | 5.581 | 5.612 | 5.519 | 5.535 | 837,417 | -0.03(-0.56%) |
Aug 13, 2013 | 5.589 | 5.589 | 5.449 | 5.566 | 633,013 | -0.03(-0.55%) |
Aug 12, 2013 | 5.496 | 5.647 | 5.480 | 5.597 | 751,229 | +0.09(+1.69%) |
Aug 09, 2013 | 5.473 | 5.573 | 5.387 | 5.504 | 593,548 | +0.03(+0.57%) |
Aug 08, 2013 | 5.302 | 5.488 | 5.224 | 5.473 | 736,486 | +0.22(+4.14%) |
Aug 07, 2013 | 5.271 | 5.286 | 5.084 | 5.255 | 739,831 | -0.02(-0.29%) |
Aug 06, 2013 | 5.185 | 5.310 | 5.131 | 5.271 | 1,020,687 | +0.07(+1.34%) |
Aug 05, 2013 | 5.279 | 5.348 | 5.185 | 5.201 | 816,296 | -0.09(-1.62%) |
Aug 02, 2013 | 5.263 | 5.310 | 5.139 | 5.286 | 1,106,589 | +0.02(+0.44%) |
Aug 01, 2013 | 5.154 | 5.317 | 5.109 | 5.263 | 1,961,303 | +0.13(+2.57%) |
Jul 31, 2013 | 5.294 | 5.473 | 5.092 | 5.131 | 2,109,432 | -0.51(-9.08%) |
Jul 30, 2013 | 5.519 | 5.775 | 5.519 | 5.643 | 1,428,535 | +0.14(+2.54%) |
Jul 29, 2013 | 5.535 | 5.566 | 5.395 | 5.504 | 880,608 | -0.06(-1.12%) |
Jul 26, 2013 | 5.667 | 5.667 | 5.511 | 5.566 | 418,277 | -0.16(-2.85%) |
Jul 25, 2013 | 5.535 | 5.752 | 5.515 | 5.729 | 573,586 | +0.17(+3.07%) |
Jul 24, 2013 | 5.519 | 5.593 | 5.496 | 5.558 | 356,740 | +0.05(+0.99%) |
Jul 23, 2013 | 5.403 | 5.511 | 5.368 | 5.504 | 305,040 | +0.12(+2.16%) |
Jul 22, 2013 | 5.411 | 5.465 | 5.364 | 5.387 | 429,122 | -0.08(-1.42%) |
Jul 19, 2013 | 5.449 | 5.550 | 5.430 | 5.465 | 351,036 | -0.01(-0.14%) |
Jul 18, 2013 | 5.418 | 5.523 | 5.410 | 5.473 | 677,215 | +0.07(+1.29%) |
Jul 17, 2013 | 5.333 | 5.457 | 5.310 | 5.403 | 545,747 | +0.09(+1.61%) |
Jul 16, 2013 | 5.286 | 5.333 | 5.178 | 5.317 | 684,620 | +0.02(+0.44%) |
Jul 15, 2013 | 5.286 | 5.372 | 5.224 | 5.294 | 619,984 | +0.02(+0.44%) |
Jul 12, 2013 | 5.224 | 5.302 | 5.201 | 5.271 | 668,186 | +0.03(+0.59%) |
Jul 11, 2013 | 5.310 | 5.341 | 5.178 | 5.240 | 798,067 | -0.01(-0.15%) |
Jul 10, 2013 | 5.193 | 5.271 | 5.162 | 5.247 | 921,474 | +0.05(+1.05%) |
Jul 09, 2013 | 5.123 | 5.255 | 5.100 | 5.193 | 1,007,886 | +0.09(+1.83%) |
Jul 08, 2013 | 5.100 | 5.178 | 5.026 | 5.100 | 772,607 | +0.03(+0.61%) |
Jul 05, 2013 | 5.022 | 5.077 | 4.840 | 5.069 | 1,269,681 | +0.13(+2.67%) |
Jul 03, 2013 | 4.805 | 4.991 | 4.720 | 4.937 | 1,233,458 | -0.04(-0.78%) |
Jul 02, 2013 | 5.092 | 5.092 | 4.960 | 4.976 | 1,382,692 | -0.10(-1.99%) |