Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.205 | 5.630 | 5.156 | 5.334 | 0 | -0.30(-5.26%) |
Sep 27, 2013 | 5.403 | 5.808 | 5.403 | 5.630 | 0 | +0.35(+6.54%) |
Sep 26, 2013 | 5.215 | 5.422 | 5.205 | 5.284 | 0 | +0.19(+3.68%) |
Sep 25, 2013 | 4.939 | 5.097 | 5.097 | 5.097 | 0 | -0.04(-0.72%) |
Sep 24, 2013 | 4.968 | 5.896 | 4.850 | 5.134 | 0 | +0.18(+3.54%) |
Sep 23, 2013 | 4.830 | 5.047 | 4.830 | 4.958 | 0 | +0.08(+1.62%) |
Sep 20, 2013 | 5.067 | 5.067 | 4.810 | 4.879 | 0 | -0.16(-3.14%) |
Sep 19, 2013 | 5.057 | 5.057 | 4.948 | 5.037 | 0 | +0.00(+0.02%) |
Sep 18, 2013 | 5.097 | 5.106 | 4.948 | 5.036 | 0 | -0.06(-1.18%) |
Sep 17, 2013 | 5.136 | 5.215 | 4.929 | 5.097 | 0 | +0.03(+0.58%) |
Sep 16, 2013 | 5.630 | 5.531 | 5.067 | 5.067 | 0 | -0.46(-8.39%) |
Sep 13, 2013 | 4.790 | 5.916 | 4.751 | 5.531 | 0 | +1.43(+34.94%) |
Sep 12, 2013 | 4.059 | 4.119 | 4.000 | 4.099 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 4.099 | 4.102 | 4.050 | 4.099 | 0 | +0.05(+1.22%) |
Sep 10, 2013 | 4.074 | 4.099 | 4.010 | 4.050 | 0 | -0.01(-0.24%) |
Sep 09, 2013 | 4.050 | 4.099 | 4.050 | 4.059 | 0 | -0.01(-0.24%) |
Sep 06, 2013 | 4.063 | 4.069 | 3.961 | 4.069 | 0 | -0.03(-0.72%) |
Sep 05, 2013 | 4.089 | 4.099 | 4.059 | 4.099 | 0 | +0.05(+1.22%) |
Sep 04, 2013 | 3.980 | 4.059 | 3.980 | 4.050 | 0 | +0.03(+0.74%) |
Sep 03, 2013 | 4.099 | 4.099 | 3.951 | 4.020 | 0 | -0.09(-2.16%) |
Aug 30, 2013 | 4.089 | 4.119 | 4.010 | 4.109 | 0 | -0.04(-0.95%) |
Aug 29, 2013 | 4.079 | 4.158 | 4.069 | 4.148 | 0 | +0.08(+1.94%) |
Aug 28, 2013 | 4.119 | 4.129 | 4.069 | 4.069 | 0 | -0.11(-2.60%) |
Aug 27, 2013 | 4.148 | 4.178 | 4.069 | 4.178 | 0 | +0.01(+0.24%) |
Aug 26, 2013 | 4.306 | 4.306 | 4.148 | 4.168 | 0 | -0.14(-3.21%) |
Aug 23, 2013 | 4.217 | 4.306 | 4.198 | 4.306 | 0 | +0.06(+1.40%) |
Aug 22, 2013 | 4.257 | 4.277 | 4.168 | 4.247 | 0 | -0.01(-0.23%) |
Aug 21, 2013 | 4.198 | 4.257 | 4.198 | 4.257 | 0 | +0.05(+1.17%) |
Aug 20, 2013 | 4.316 | 4.326 | 4.208 | 4.208 | 0 | -0.16(-3.62%) |
Aug 19, 2013 | 4.366 | 4.366 | 4.366 | 4.366 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 4.257 | 4.366 | 4.237 | 4.366 | 0 | +0.07(+1.63%) |
Aug 15, 2013 | 4.316 | 4.316 | 4.247 | 4.295 | 8,937 | -0.02(-0.48%) |
Aug 14, 2013 | 4.325 | 4.336 | 4.316 | 4.316 | 0 | -0.01(-0.23%) |
Aug 13, 2013 | 4.346 | 4.356 | 4.326 | 4.326 | 1,346 | -0.06(-1.32%) |
Aug 12, 2013 | 4.326 | 4.384 | 4.316 | 4.384 | 6,580 | +0.01(+0.19%) |
Aug 09, 2013 | 4.316 | 4.395 | 4.316 | 4.375 | 4,221 | +0.05(+1.14%) |
Aug 08, 2013 | 4.425 | 4.425 | 4.326 | 4.326 | 4,153 | +0.01(+0.23%) |
Aug 07, 2013 | 4.295 | 4.445 | 4.257 | 4.316 | 5,750 | -0.03(-0.68%) |
Aug 06, 2013 | 4.385 | 4.385 | 4.307 | 4.346 | 860 | -0.02(-0.54%) |
Aug 05, 2013 | 4.366 | 4.395 | 4.287 | 4.370 | 3,359 | +0.00(+0.09%) |
Aug 02, 2013 | 4.366 | 4.366 | 4.366 | 4.366 | 708 | -0.04(-0.94%) |
Aug 01, 2013 | 4.366 | 4.455 | 4.277 | 4.407 | 911 | +0.03(+0.72%) |
Jul 31, 2013 | 4.484 | 4.484 | 4.267 | 4.375 | 0 | -0.12(-2.64%) |
Jul 30, 2013 | 4.455 | 4.572 | 4.385 | 4.494 | 0 | +0.01(+0.28%) |
Jul 29, 2013 | 4.524 | 4.563 | 4.425 | 4.481 | 0 | -0.09(-1.90%) |
Jul 26, 2013 | 4.582 | 4.583 | 4.514 | 4.568 | 0 | -0.02(-0.54%) |
Jul 25, 2013 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | -0.00(-0.00%) |
Jul 24, 2013 | 4.543 | 4.613 | 4.455 | 4.593 | 0 | +0.14(+3.10%) |
Jul 23, 2013 | 4.573 | 4.573 | 4.445 | 4.455 | 0 | -0.21(-4.45%) |
Jul 22, 2013 | 4.642 | 4.662 | 4.494 | 4.662 | 0 | +0.14(+3.06%) |
Jul 19, 2013 | 4.553 | 4.593 | 4.445 | 4.524 | 0 | -0.07(-1.51%) |
Jul 18, 2013 | 4.682 | 4.721 | 4.445 | 4.593 | 0 | -0.14(-2.92%) |
Jul 17, 2013 | 4.850 | 4.881 | 4.711 | 4.731 | 12,260 | -0.11(-2.24%) |
Jul 16, 2013 | 4.781 | 4.840 | 4.781 | 4.840 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 4.840 | 4.859 | 4.711 | 4.840 | 0 | -0.05(-1.01%) |
Jul 12, 2013 | 4.859 | 4.889 | 4.790 | 4.889 | 0 | +0.06(+1.23%) |
Jul 11, 2013 | 4.859 | 4.859 | 4.771 | 4.830 | 0 | +0.08(+1.66%) |
Jul 10, 2013 | 4.929 | 4.929 | 4.751 | 4.751 | 0 | -0.02(-0.41%) |
Jul 09, 2013 | 4.830 | 4.889 | 4.771 | 4.771 | 0 | -0.05(-1.02%) |
Jul 08, 2013 | 4.810 | 4.919 | 4.800 | 4.820 | 0 | -0.02(-0.41%) |
Jul 05, 2013 | 4.840 | 4.889 | 4.761 | 4.840 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.840 | 4.840 | 4.840 | 4.840 | 0 | -0.05(-1.01%) |
Jul 02, 2013 | 4.938 | 4.948 | 4.800 | 4.889 | 0 | -0.06(-1.20%) |