Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.431 | 5.523 | 5.431 | 5.523 | 0 | +0.10(+1.83%) |
Sep 27, 2013 | 5.416 | 5.492 | 5.416 | 5.423 | 0 | -0.02(-0.28%) |
Sep 26, 2013 | 5.484 | 5.492 | 5.438 | 5.438 | 0 | -0.01(-0.14%) |
Sep 25, 2013 | 5.438 | 5.484 | 5.431 | 5.446 | 0 | -0.02(-0.30%) |
Sep 24, 2013 | 5.482 | 5.492 | 5.462 | 5.462 | 0 | +0.00(+0.02%) |
Sep 23, 2013 | 5.477 | 5.484 | 5.446 | 5.461 | 0 | -0.02(-0.42%) |
Sep 20, 2013 | 5.446 | 5.484 | 5.446 | 5.484 | 0 | +0.03(+0.56%) |
Sep 19, 2013 | 5.448 | 5.492 | 5.446 | 5.454 | 0 | -0.03(-0.56%) |
Sep 18, 2013 | 5.446 | 5.484 | 5.438 | 5.484 | 0 | +0.08(+1.41%) |
Sep 17, 2013 | 5.431 | 5.484 | 5.393 | 5.408 | 0 | +0.01(+0.14%) |
Sep 16, 2013 | 5.414 | 5.500 | 5.385 | 5.400 | 0 | +0.02(+0.28%) |
Sep 13, 2013 | 5.331 | 5.461 | 5.331 | 5.385 | 0 | +0.05(+0.86%) |
Sep 12, 2013 | 5.385 | 5.461 | 5.262 | 5.339 | 0 | -0.02(-0.43%) |
Sep 11, 2013 | 5.438 | 5.438 | 5.362 | 5.362 | 0 | -0.08(-1.54%) |
Sep 10, 2013 | 5.469 | 5.469 | 5.431 | 5.446 | 0 | -0.01(-0.14%) |
Sep 09, 2013 | 5.400 | 5.492 | 5.400 | 5.454 | 0 | +0.09(+1.71%) |
Sep 06, 2013 | 5.362 | 5.423 | 5.354 | 5.362 | 0 | -0.05(-0.99%) |
Sep 05, 2013 | 5.500 | 5.541 | 5.354 | 5.415 | 0 | -0.04(-0.70%) |
Sep 04, 2013 | 5.423 | 5.591 | 5.423 | 5.454 | 0 | +0.03(+0.56%) |
Sep 03, 2013 | 5.461 | 5.461 | 5.415 | 5.423 | 0 | +0.02(+0.42%) |
Aug 30, 2013 | 5.393 | 5.454 | 5.354 | 5.400 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 5.460 | 5.461 | 5.395 | 5.400 | 0 | +0.04(+0.71%) |
Aug 28, 2013 | 5.370 | 5.461 | 5.354 | 5.362 | 0 | -0.04(-0.71%) |
Aug 27, 2013 | 5.438 | 5.507 | 5.400 | 5.400 | 0 | -0.10(-1.81%) |
Aug 26, 2013 | 5.523 | 5.545 | 5.354 | 5.500 | 0 | +0.07(+1.27%) |
Aug 23, 2013 | 5.492 | 5.507 | 5.423 | 5.431 | 0 | -0.06(-1.11%) |
Aug 22, 2013 | 5.339 | 5.538 | 5.339 | 5.492 | 0 | +0.17(+3.16%) |
Aug 21, 2013 | 5.331 | 5.408 | 5.324 | 5.324 | 0 | +0.02(+0.29%) |
Aug 20, 2013 | 5.308 | 5.385 | 5.296 | 5.308 | 0 | +0.01(+0.14%) |
Aug 19, 2013 | 5.377 | 5.431 | 5.209 | 5.301 | 0 | -0.05(-0.86%) |
Aug 16, 2013 | 5.354 | 5.431 | 5.347 | 5.347 | 0 | -0.02(-0.29%) |
Aug 15, 2013 | 5.538 | 5.538 | 5.362 | 5.362 | 7,033 | -0.06(-1.13%) |
Aug 14, 2013 | 5.446 | 5.538 | 5.400 | 5.423 | 0 | -0.05(-0.98%) |
Aug 13, 2013 | 5.370 | 5.500 | 5.354 | 5.477 | 21,159 | -0.06(-1.10%) |
Aug 12, 2013 | 5.545 | 5.545 | 5.377 | 5.538 | 46,754 | -0.01(-0.14%) |
Aug 09, 2013 | 5.568 | 5.568 | 5.507 | 5.545 | 15,492 | -0.04(-0.68%) |
Aug 08, 2013 | 5.584 | 5.584 | 5.516 | 5.584 | 21,314 | +0.00(+0.00%) |
Aug 07, 2013 | 5.568 | 5.584 | 5.477 | 5.584 | 68,672 | +0.02(+0.41%) |
Aug 06, 2013 | 5.545 | 5.645 | 5.354 | 5.561 | 236,205 | +0.06(+1.11%) |
Aug 05, 2013 | 5.477 | 5.530 | 5.438 | 5.500 | 25,600 | +0.02(+0.28%) |
Aug 02, 2013 | 5.507 | 5.507 | 5.449 | 5.484 | 23,753 | +0.02(+0.28%) |
Aug 01, 2013 | 5.545 | 5.545 | 5.446 | 5.469 | 28,362 | +0.00(+0.00%) |
Jul 31, 2013 | 5.446 | 5.492 | 5.446 | 5.469 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 5.339 | 5.469 | 5.339 | 5.469 | 0 | +0.11(+2.14%) |
Jul 29, 2013 | 5.370 | 5.492 | 5.316 | 5.354 | 0 | -0.02(-0.28%) |
Jul 26, 2013 | 5.484 | 5.500 | 5.362 | 5.370 | 0 | -0.14(-2.50%) |
Jul 25, 2013 | 5.469 | 5.507 | 5.415 | 5.507 | 0 | +0.02(+0.42%) |
Jul 24, 2013 | 5.359 | 5.507 | 5.354 | 5.484 | 0 | -0.01(-0.14%) |
Jul 23, 2013 | 5.393 | 5.507 | 5.393 | 5.492 | 0 | +0.10(+1.84%) |
Jul 22, 2013 | 5.481 | 5.492 | 5.393 | 5.393 | 0 | -0.08(-1.40%) |
Jul 19, 2013 | 5.507 | 5.507 | 5.400 | 5.469 | 0 | -0.04(-0.69%) |
Jul 18, 2013 | 5.436 | 5.507 | 5.400 | 5.507 | 0 | +0.12(+2.16%) |
Jul 16, 2013 | 5.391 | 5.391 | 5.391 | 5.391 | 0 | -0.08(-1.43%) |
Jul 15, 2013 | 5.370 | 5.469 | 5.366 | 5.469 | 0 | +0.10(+1.85%) |
Jul 12, 2013 | 5.354 | 5.370 | 5.316 | 5.370 | 0 | +0.01(+0.27%) |
Jul 11, 2013 | 5.354 | 5.370 | 5.331 | 5.355 | 0 | -0.05(-0.84%) |
Jul 10, 2013 | 5.293 | 5.492 | 5.293 | 5.400 | 0 | +0.05(+1.00%) |
Jul 09, 2013 | 5.545 | 5.545 | 5.347 | 5.347 | 0 | -0.19(-3.45%) |
Jul 08, 2013 | 5.278 | 5.545 | 5.278 | 5.538 | 0 | +0.23(+4.32%) |
Jul 05, 2013 | 5.209 | 5.339 | 5.209 | 5.308 | 0 | +0.05(+0.87%) |
Jul 03, 2013 | 5.293 | 5.301 | 5.132 | 5.262 | 0 | -0.06(-1.15%) |
Jul 02, 2013 | 5.125 | 5.324 | 5.125 | 5.324 | 0 | +0.24(+4.82%) |