Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.684 | 5.740 | 5.684 | 5.705 | 0 | -0.06(-0.96%) |
Sep 27, 2013 | 5.684 | 5.774 | 5.684 | 5.760 | 0 | +0.03(+0.48%) |
Sep 26, 2013 | 5.760 | 5.778 | 5.650 | 5.733 | 13,073 | +0.01(+0.12%) |
Sep 25, 2013 | 5.760 | 5.788 | 5.705 | 5.726 | 16,568 | -0.03(-0.60%) |
Sep 24, 2013 | 5.808 | 5.857 | 5.753 | 5.760 | 35,547 | -0.03(-0.45%) |
Sep 23, 2013 | 5.738 | 5.813 | 5.711 | 5.786 | 35,844 | +0.00(+0.00%) |
Sep 20, 2013 | 5.718 | 5.820 | 5.650 | 5.786 | 0 | +0.08(+1.32%) |
Sep 19, 2013 | 5.752 | 5.786 | 5.690 | 5.711 | 0 | -0.03(-0.48%) |
Sep 18, 2013 | 5.731 | 5.813 | 5.560 | 5.738 | 0 | +0.03(+0.48%) |
Sep 17, 2013 | 5.649 | 5.745 | 5.608 | 5.711 | 0 | +0.09(+1.58%) |
Sep 16, 2013 | 5.635 | 5.649 | 5.601 | 5.622 | 0 | +0.03(+0.61%) |
Sep 13, 2013 | 5.608 | 5.649 | 5.540 | 5.587 | 0 | -0.01(-0.12%) |
Sep 12, 2013 | 5.608 | 5.642 | 5.577 | 5.594 | 0 | +0.01(+0.12%) |
Sep 11, 2013 | 5.601 | 5.635 | 5.560 | 5.587 | 0 | -0.01(-0.24%) |
Sep 10, 2013 | 5.587 | 5.622 | 5.553 | 5.601 | 49,799 | +0.03(+0.62%) |
Sep 09, 2013 | 5.574 | 5.601 | 5.546 | 5.567 | 0 | +0.02(+0.37%) |
Sep 06, 2013 | 5.574 | 5.601 | 5.498 | 5.546 | 0 | +0.01(+0.25%) |
Sep 05, 2013 | 5.533 | 5.581 | 5.512 | 5.533 | 0 | -0.01(-0.25%) |
Sep 04, 2013 | 5.601 | 5.622 | 5.437 | 5.546 | 0 | -0.05(-0.86%) |
Sep 03, 2013 | 5.396 | 5.646 | 5.324 | 5.594 | 0 | +0.29(+5.56%) |
Aug 30, 2013 | 5.437 | 5.437 | 5.115 | 5.300 | 0 | -0.14(-2.64%) |
Aug 29, 2013 | 5.423 | 5.485 | 5.382 | 5.444 | 19,690 | +0.02(+0.38%) |
Aug 28, 2013 | 5.430 | 5.559 | 5.423 | 5.423 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 5.451 | 5.519 | 5.423 | 5.423 | 50,931 | -0.08(-1.37%) |
Aug 26, 2013 | 5.492 | 5.649 | 5.464 | 5.498 | 0 | -0.08(-1.35%) |
Aug 23, 2013 | 5.396 | 5.581 | 5.348 | 5.574 | 0 | +0.21(+3.83%) |
Aug 22, 2013 | 4.958 | 5.389 | 4.951 | 5.368 | 90,724 | +0.44(+8.89%) |
Aug 21, 2013 | 5.088 | 5.242 | 4.930 | 4.930 | 0 | -0.16(-3.23%) |
Aug 20, 2013 | 5.047 | 5.197 | 4.964 | 5.094 | 37,330 | +0.08(+1.50%) |
Aug 19, 2013 | 5.211 | 5.252 | 4.992 | 5.019 | 32,679 | -0.16(-3.17%) |
Aug 16, 2013 | 5.327 | 5.379 | 5.183 | 5.183 | 0 | -0.14(-2.70%) |
Aug 15, 2013 | 5.348 | 5.437 | 5.327 | 5.327 | 50,188 | -0.06(-1.14%) |
Aug 14, 2013 | 5.451 | 5.471 | 5.348 | 5.389 | 23,562 | -0.06(-1.13%) |
Aug 13, 2013 | 5.492 | 5.512 | 5.286 | 5.451 | 131,635 | +0.00(+0.00%) |
Aug 12, 2013 | 5.444 | 5.505 | 5.423 | 5.451 | 79,535 | +0.01(+0.13%) |
Aug 09, 2013 | 5.505 | 5.581 | 5.444 | 5.444 | 53,027 | -0.07(-1.24%) |
Aug 08, 2013 | 5.540 | 5.581 | 5.451 | 5.512 | 45,405 | -0.03(-0.49%) |
Aug 07, 2013 | 5.307 | 5.629 | 5.306 | 5.540 | 72,515 | +0.40(+7.72%) |
Aug 06, 2013 | 5.245 | 5.245 | 5.067 | 5.142 | 19,811 | -0.10(-1.96%) |
Aug 05, 2013 | 5.081 | 5.252 | 4.944 | 5.245 | 37,383 | +0.10(+2.00%) |
Aug 02, 2013 | 5.279 | 5.279 | 5.115 | 5.142 | 43,203 | -0.21(-3.96%) |
Aug 01, 2013 | 5.245 | 5.403 | 5.136 | 5.355 | 27,265 | +0.17(+3.30%) |
Jul 31, 2013 | 5.231 | 5.272 | 5.136 | 5.183 | 0 | +0.01(+0.27%) |
Jul 30, 2013 | 5.320 | 5.320 | 5.156 | 5.170 | 0 | -0.14(-2.58%) |
Jul 29, 2013 | 5.498 | 5.505 | 5.307 | 5.307 | 0 | -0.19(-3.49%) |
Jul 26, 2013 | 5.533 | 5.560 | 5.492 | 5.498 | 0 | -0.09(-1.59%) |
Jul 25, 2013 | 5.534 | 5.587 | 5.492 | 5.587 | 0 | +0.07(+1.24%) |
Jul 24, 2013 | 5.560 | 5.581 | 5.485 | 5.519 | 0 | +0.01(+0.12%) |
Jul 23, 2013 | 5.533 | 5.533 | 5.440 | 5.512 | 0 | +0.02(+0.37%) |
Jul 22, 2013 | 5.505 | 5.533 | 5.451 | 5.492 | 0 | -0.08(-1.35%) |
Jul 19, 2013 | 5.560 | 5.601 | 5.512 | 5.567 | 0 | -0.03(-0.61%) |
Jul 18, 2013 | 5.546 | 5.601 | 5.519 | 5.601 | 0 | +0.07(+1.24%) |
Jul 17, 2013 | 5.526 | 5.601 | 5.478 | 5.533 | 76,637 | +0.03(+0.62%) |
Jul 16, 2013 | 5.423 | 5.498 | 5.423 | 5.498 | 0 | +0.12(+2.16%) |
Jul 15, 2013 | 5.389 | 5.522 | 5.362 | 5.382 | 0 | -0.01(-0.25%) |
Jul 12, 2013 | 5.375 | 5.464 | 5.375 | 5.396 | 0 | +0.01(+0.13%) |
Jul 11, 2013 | 5.375 | 5.389 | 5.259 | 5.389 | 0 | +0.08(+1.55%) |
Jul 10, 2013 | 5.266 | 5.334 | 5.197 | 5.307 | 0 | +0.01(+0.13%) |
Jul 09, 2013 | 5.300 | 5.334 | 5.259 | 5.300 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 5.355 | 5.355 | 5.238 | 5.300 | 0 | -0.05(-0.90%) |
Jul 05, 2013 | 5.307 | 5.382 | 5.177 | 5.348 | 0 | +0.05(+1.03%) |
Jul 03, 2013 | 5.430 | 5.452 | 5.238 | 5.293 | 0 | -0.15(-2.77%) |
Jul 02, 2013 | 5.409 | 5.553 | 5.296 | 5.444 | 0 | +0.01(+0.25%) |