Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.160 | 5.290 | 5.050 | 5.250 | 0 | -0.02(-0.38%) |
Sep 27, 2013 | 5.290 | 5.350 | 5.220 | 5.270 | 0 | -0.09(-1.68%) |
Sep 26, 2013 | 5.210 | 5.370 | 5.180 | 5.360 | 336,979 | +0.16(+3.08%) |
Sep 25, 2013 | 5.300 | 5.360 | 5.170 | 5.200 | 380,945 | -0.11(-2.07%) |
Sep 24, 2013 | 5.250 | 5.330 | 5.220 | 5.310 | 364,198 | +0.05(+0.95%) |
Sep 23, 2013 | 5.260 | 5.460 | 5.200 | 5.260 | 430,962 | -0.04(-0.75%) |
Sep 20, 2013 | 5.280 | 5.620 | 5.190 | 5.300 | 0 | +0.03(+0.57%) |
Sep 19, 2013 | 5.310 | 5.480 | 5.190 | 5.270 | 331,352 | -0.03(-0.57%) |
Sep 18, 2013 | 5.210 | 5.320 | 5.065 | 5.300 | 0 | +0.09(+1.73%) |
Sep 17, 2013 | 5.080 | 5.480 | 5.070 | 5.210 | 0 | +0.10(+1.96%) |
Sep 16, 2013 | 4.940 | 5.190 | 4.920 | 5.110 | 0 | +0.29(+6.02%) |
Sep 13, 2013 | 4.820 | 4.860 | 4.730 | 4.820 | 0 | +0.03(+0.63%) |
Sep 12, 2013 | 4.860 | 4.860 | 4.690 | 4.790 | 0 | -0.08(-1.64%) |
Sep 11, 2013 | 4.770 | 4.880 | 4.690 | 4.870 | 0 | +0.13(+2.74%) |
Sep 10, 2013 | 4.690 | 4.810 | 4.600 | 4.740 | 639,395 | +0.03(+0.64%) |
Sep 09, 2013 | 4.440 | 4.730 | 4.435 | 4.710 | 0 | +0.28(+6.32%) |
Sep 06, 2013 | 4.500 | 4.530 | 4.370 | 4.430 | 0 | -0.03(-0.67%) |
Sep 05, 2013 | 4.360 | 4.550 | 4.360 | 4.460 | 792,699 | +0.12(+2.76%) |
Sep 04, 2013 | 4.400 | 4.510 | 4.290 | 4.340 | 449,744 | -0.06(-1.36%) |
Sep 03, 2013 | 4.420 | 4.560 | 4.340 | 4.400 | 0 | +0.05(+1.15%) |
Aug 30, 2013 | 4.620 | 4.640 | 4.290 | 4.350 | 0 | -0.29(-6.25%) |
Aug 29, 2013 | 4.590 | 4.780 | 4.525 | 4.640 | 328,249 | +0.05(+1.09%) |
Aug 28, 2013 | 4.580 | 4.690 | 4.480 | 4.590 | 0 | +0.01(+0.22%) |
Aug 27, 2013 | 4.630 | 4.720 | 4.570 | 4.580 | 548,952 | -0.12(-2.55%) |
Aug 26, 2013 | 4.650 | 4.850 | 4.590 | 4.700 | 0 | +0.07(+1.51%) |
Aug 23, 2013 | 4.430 | 4.660 | 4.430 | 4.630 | 0 | +0.23(+5.23%) |
Aug 22, 2013 | 4.320 | 4.440 | 4.210 | 4.400 | 347,200 | +0.12(+2.80%) |
Aug 21, 2013 | 4.300 | 4.470 | 4.200 | 4.280 | 0 | +0.15(+3.63%) |
Aug 20, 2013 | 3.890 | 4.130 | 3.880 | 4.130 | 760,110 | +0.32(+8.40%) |
Aug 19, 2013 | 3.610 | 3.900 | 3.610 | 3.810 | 347,359 | +0.03(+0.79%) |
Aug 16, 2013 | 3.870 | 3.930 | 3.760 | 3.780 | 0 | -0.13(-3.32%) |
Aug 15, 2013 | 3.770 | 3.960 | 3.760 | 3.910 | 433,511 | -0.02(-0.51%) |
Aug 14, 2013 | 3.910 | 3.970 | 3.890 | 3.930 | 362,018 | +0.01(+0.26%) |
Aug 13, 2013 | 3.860 | 3.995 | 3.740 | 3.920 | 715,467 | +0.10(+2.62%) |
Aug 12, 2013 | 3.670 | 3.880 | 3.570 | 3.820 | 683,715 | +0.14(+3.80%) |
Aug 09, 2013 | 3.680 | 3.740 | 3.590 | 3.680 | 348,075 | +0.00(+0.00%) |
Aug 08, 2013 | 3.540 | 3.800 | 3.500 | 3.680 | 365,019 | +0.18(+5.14%) |
Aug 07, 2013 | 3.440 | 3.510 | 3.410 | 3.500 | 254,864 | +0.09(+2.64%) |
Aug 06, 2013 | 3.510 | 3.540 | 3.390 | 3.410 | 218,894 | -0.10(-2.85%) |
Aug 05, 2013 | 3.430 | 3.540 | 3.410 | 3.510 | 376,832 | +0.10(+2.93%) |
Aug 02, 2013 | 3.350 | 3.510 | 3.350 | 3.410 | 202,377 | +0.03(+0.89%) |
Aug 01, 2013 | 3.440 | 3.450 | 3.285 | 3.380 | 351,063 | +0.02(+0.60%) |
Jul 31, 2013 | 3.380 | 3.460 | 3.250 | 3.360 | 0 | -0.14(-4.00%) |
Jul 30, 2013 | 3.440 | 3.610 | 3.390 | 3.500 | 0 | +0.09(+2.64%) |
Jul 29, 2013 | 3.580 | 3.580 | 3.380 | 3.410 | 0 | -0.17(-4.75%) |
Jul 26, 2013 | 3.670 | 3.690 | 3.510 | 3.580 | 0 | -0.14(-3.76%) |
Jul 25, 2013 | 3.680 | 3.740 | 3.650 | 3.720 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 3.700 | 3.780 | 3.670 | 3.720 | 0 | +0.02(+0.54%) |
Jul 23, 2013 | 3.680 | 3.750 | 3.680 | 3.700 | 0 | +0.04(+1.09%) |
Jul 22, 2013 | 3.560 | 3.770 | 3.490 | 3.660 | 0 | +0.05(+1.39%) |
Jul 19, 2013 | 3.670 | 3.790 | 3.595 | 3.610 | 0 | -0.07(-1.90%) |
Jul 18, 2013 | 3.490 | 3.720 | 3.490 | 3.680 | 0 | +0.16(+4.55%) |
Jul 17, 2013 | 3.520 | 3.570 | 3.502 | 3.520 | 173,438 | +0.00(+0.00%) |
Jul 16, 2013 | 3.490 | 3.550 | 3.450 | 3.520 | 0 | +0.02(+0.57%) |
Jul 15, 2013 | 3.420 | 3.535 | 3.380 | 3.500 | 0 | +0.07(+2.04%) |
Jul 12, 2013 | 3.390 | 3.470 | 3.350 | 3.430 | 0 | +0.03(+0.88%) |
Jul 11, 2013 | 3.380 | 3.430 | 3.330 | 3.400 | 0 | +0.08(+2.41%) |
Jul 10, 2013 | 3.330 | 3.400 | 3.260 | 3.320 | 0 | -0.03(-0.90%) |
Jul 09, 2013 | 3.240 | 3.410 | 3.240 | 3.350 | 0 | +0.06(+1.82%) |
Jul 08, 2013 | 3.150 | 3.300 | 3.110 | 3.290 | 0 | +0.16(+5.11%) |
Jul 05, 2013 | 3.270 | 3.290 | 3.070 | 3.130 | 0 | -0.01(-0.32%) |
Jul 03, 2013 | 3.190 | 3.230 | 3.080 | 3.140 | 0 | -0.09(-2.79%) |
Jul 02, 2013 | 3.330 | 3.380 | 3.180 | 3.230 | 0 | -0.09(-2.71%) |