Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 8.580 | 8.600 | 7.880 | 8.040 | 0 | -0.56(-6.51%) |
Sep 26, 2013 | 9.000 | 9.200 | 8.380 | 8.600 | 5,088,741 | -0.25(-2.81%) |
Sep 25, 2013 | 8.580 | 9.130 | 8.250 | 8.849 | 6,889,545 | +0.51(+6.10%) |
Sep 24, 2013 | 7.290 | 8.600 | 7.290 | 8.340 | 7,749,833 | +1.30(+18.47%) |
Sep 23, 2013 | 6.650 | 7.200 | 6.600 | 7.040 | 0 | +0.44(+6.67%) |
Sep 20, 2013 | 6.600 | 7.330 | 6.470 | 6.600 | 0 | -0.10(-1.49%) |
Sep 19, 2013 | 5.850 | 6.990 | 5.750 | 6.700 | 0 | +1.21(+22.04%) |
Sep 18, 2013 | 5.420 | 5.610 | 5.210 | 5.490 | 0 | +0.14(+2.62%) |
Sep 17, 2013 | 5.250 | 5.550 | 5.210 | 5.350 | 0 | +0.27(+5.31%) |
Sep 16, 2013 | 5.370 | 5.460 | 5.070 | 5.080 | 0 | -0.29(-5.40%) |
Sep 13, 2013 | 5.260 | 5.460 | 5.120 | 5.370 | 0 | +0.16(+3.07%) |
Sep 12, 2013 | 5.380 | 5.380 | 5.160 | 5.210 | 660,381 | -0.13(-2.43%) |
Sep 11, 2013 | 5.550 | 5.550 | 5.280 | 5.340 | 834,047 | -0.20(-3.61%) |
Sep 10, 2013 | 5.560 | 5.720 | 5.250 | 5.540 | 0 | -0.03(-0.54%) |
Sep 09, 2013 | 5.090 | 5.650 | 5.090 | 5.570 | 2,791,476 | +0.48(+9.43%) |
Sep 06, 2013 | 4.980 | 5.340 | 4.770 | 5.090 | 0 | +0.15(+3.04%) |
Sep 05, 2013 | 4.640 | 4.940 | 4.560 | 4.940 | 0 | +0.33(+7.16%) |
Sep 04, 2013 | 4.750 | 4.750 | 4.580 | 4.610 | 0 | -0.12(-2.54%) |
Sep 03, 2013 | 4.790 | 4.790 | 4.650 | 4.730 | 0 | +0.02(+0.42%) |
Aug 30, 2013 | 4.670 | 4.720 | 4.550 | 4.710 | 0 | +0.06(+1.29%) |
Aug 29, 2013 | 4.710 | 4.930 | 4.610 | 4.650 | 0 | -0.04(-0.85%) |
Aug 28, 2013 | 4.690 | 4.850 | 4.670 | 4.690 | 0 | +0.06(+1.30%) |
Aug 27, 2013 | 4.520 | 4.850 | 4.440 | 4.630 | 0 | +0.13(+2.89%) |
Aug 26, 2013 | 4.670 | 4.670 | 4.460 | 4.500 | 0 | -0.11(-2.39%) |
Aug 23, 2013 | 4.480 | 4.680 | 4.480 | 4.610 | 0 | +0.10(+2.22%) |
Aug 22, 2013 | 4.580 | 4.640 | 4.450 | 4.510 | 0 | -0.06(-1.31%) |
Aug 21, 2013 | 4.700 | 4.720 | 4.500 | 4.570 | 0 | +0.04(+0.88%) |
Aug 20, 2013 | 4.300 | 4.550 | 4.120 | 4.530 | 0 | +0.31(+7.35%) |
Aug 19, 2013 | 4.440 | 4.540 | 4.200 | 4.220 | 0 | -0.22(-4.95%) |
Aug 16, 2013 | 4.430 | 4.550 | 4.360 | 4.440 | 0 | +0.01(+0.23%) |
Aug 15, 2013 | 4.680 | 4.680 | 4.430 | 4.430 | 1,002,509 | -0.25(-5.34%) |
Aug 14, 2013 | 4.950 | 4.950 | 4.650 | 4.680 | 0 | -0.12(-2.51%) |
Aug 13, 2013 | 4.750 | 4.900 | 4.620 | 4.801 | 889,804 | +0.06(+1.28%) |
Aug 12, 2013 | 4.970 | 5.040 | 4.710 | 4.740 | 1,162,232 | -0.21(-4.24%) |
Aug 09, 2013 | 4.980 | 5.340 | 4.850 | 4.950 | 2,237,610 | +0.02(+0.41%) |
Aug 08, 2013 | 5.000 | 5.150 | 4.895 | 4.930 | 699,975 | +0.00(+0.00%) |
Aug 07, 2013 | 5.110 | 5.129 | 4.900 | 4.930 | 568,986 | -0.18(-3.52%) |
Aug 06, 2013 | 4.810 | 5.160 | 4.810 | 5.110 | 1,214,787 | +0.23(+4.71%) |
Aug 05, 2013 | 5.040 | 5.100 | 4.800 | 4.880 | 1,081,502 | -0.16(-3.17%) |
Aug 02, 2013 | 5.130 | 5.180 | 5.000 | 5.040 | 569,624 | -0.03(-0.59%) |
Aug 01, 2013 | 5.100 | 5.240 | 5.050 | 5.070 | 670,997 | +0.03(+0.60%) |
Jul 31, 2013 | 5.090 | 5.159 | 5.000 | 5.040 | 0 | -0.04(-0.79%) |
Jul 30, 2013 | 5.260 | 5.350 | 5.000 | 5.080 | 0 | -0.18(-3.42%) |
Jul 29, 2013 | 5.190 | 5.640 | 5.130 | 5.260 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 5.260 | 5.430 | 5.120 | 5.260 | 0 | +0.44(+9.13%) |
Jul 25, 2013 | 4.760 | 4.940 | 4.720 | 4.820 | 0 | +0.09(+1.90%) |
Jul 24, 2013 | 4.900 | 5.180 | 4.660 | 4.730 | 2,082,408 | -0.18(-3.67%) |
Jul 23, 2013 | 4.460 | 5.050 | 4.410 | 4.910 | 2,820,166 | +0.46(+10.34%) |
Jul 22, 2013 | 4.500 | 4.670 | 4.440 | 4.450 | 0 | -0.09(-1.98%) |
Jul 19, 2013 | 4.590 | 4.630 | 4.480 | 4.540 | 655,957 | -0.04(-0.87%) |
Jul 18, 2013 | 4.710 | 4.820 | 4.570 | 4.580 | 0 | -0.04(-0.87%) |
Jul 17, 2013 | 4.520 | 4.800 | 4.520 | 4.620 | 1,526,506 | +0.09(+1.99%) |
Jul 16, 2013 | 4.800 | 4.830 | 4.530 | 4.530 | 1,252,371 | -0.23(-4.83%) |
Jul 15, 2013 | 4.680 | 5.250 | 4.660 | 4.760 | 4,357,847 | +0.23(+5.08%) |
Jul 12, 2013 | 4.540 | 4.700 | 4.420 | 4.530 | 0 | -0.06(-1.31%) |
Jul 11, 2013 | 4.920 | 4.940 | 4.550 | 4.590 | 3,350,187 | -0.41(-8.20%) |
Jul 10, 2013 | 5.180 | 5.180 | 4.900 | 5.000 | 0 | -0.15(-2.91%) |
Jul 09, 2013 | 5.540 | 5.650 | 5.110 | 5.150 | 0 | -0.18(-3.38%) |
Jul 08, 2013 | 5.030 | 5.490 | 4.810 | 5.330 | 3,785,874 | +0.21(+4.10%) |
Jul 05, 2013 | 5.310 | 5.350 | 4.860 | 5.120 | 0 | -0.11(-2.10%) |
Jul 03, 2013 | 5.260 | 5.570 | 5.160 | 5.230 | 0 | -0.11(-2.06%) |
Jul 02, 2013 | 5.520 | 5.639 | 5.270 | 5.340 | 0 | -0.20(-3.61%) |