Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.820 | 4.900 | 4.510 | 4.580 | 2,782 | -0.14(-2.97%) |
Sep 27, 2013 | 4.890 | 4.890 | 4.720 | 4.720 | 485 | -0.08(-1.66%) |
Sep 26, 2013 | 5.030 | 5.030 | 4.800 | 4.800 | 835 | -0.32(-6.25%) |
Sep 25, 2013 | 4.750 | 5.130 | 4.710 | 5.120 | 19,022 | +0.40(+8.52%) |
Sep 24, 2013 | 4.750 | 4.750 | 4.718 | 4.718 | 460 | +0.21(+4.61%) |
Sep 23, 2013 | 4.340 | 4.800 | 4.340 | 4.510 | 4,183 | +0.11(+2.50%) |
Sep 20, 2013 | 4.030 | 4.400 | 4.000 | 4.400 | 16,851 | +0.45(+11.39%) |
Sep 19, 2013 | 4.110 | 4.230 | 3.930 | 3.950 | 13,700 | -0.29(-6.84%) |
Sep 18, 2013 | 4.180 | 4.370 | 3.750 | 4.240 | 24,803 | +0.09(+2.17%) |
Sep 17, 2013 | 4.190 | 4.250 | 3.880 | 4.150 | 18,691 | -0.04(-0.95%) |
Sep 16, 2013 | 4.560 | 4.590 | 4.150 | 4.190 | 16,840 | -0.36(-7.91%) |
Sep 13, 2013 | 4.570 | 4.741 | 4.510 | 4.550 | 21,570 | +0.07(+1.65%) |
Sep 12, 2013 | 4.640 | 4.730 | 4.375 | 4.476 | 30,400 | -0.17(-3.74%) |
Sep 11, 2013 | 4.260 | 4.769 | 4.150 | 4.650 | 37,466 | +0.20(+4.49%) |
Sep 10, 2013 | 4.610 | 4.730 | 4.450 | 4.450 | 4,314 | -0.33(-6.90%) |
Sep 09, 2013 | 4.709 | 4.780 | 4.610 | 4.780 | 6,159 | +0.30(+6.75%) |
Sep 06, 2013 | 5.030 | 6.490 | 4.430 | 4.478 | 57,205 | -0.11(-2.45%) |
Sep 05, 2013 | 4.800 | 4.800 | 4.360 | 4.590 | 13,553 | +0.19(+4.32%) |
Sep 04, 2013 | 4.570 | 4.740 | 4.400 | 4.400 | 8,225 | -0.57(-11.47%) |
Sep 03, 2013 | 4.450 | 4.970 | 4.450 | 4.970 | 1,948 | +0.75(+17.88%) |
Aug 30, 2013 | 4.220 | 4.230 | 4.216 | 4.216 | 305 | -0.07(-1.70%) |
Aug 29, 2013 | 4.300 | 4.300 | 4.270 | 4.289 | 5,357 | -0.00(-0.02%) |
Aug 28, 2013 | 4.140 | 4.300 | 4.140 | 4.290 | 800 | +0.15(+3.62%) |
Aug 27, 2013 | 4.150 | 4.290 | 4.120 | 4.140 | 900 | -0.15(-3.50%) |
Aug 26, 2013 | 4.200 | 4.300 | 4.200 | 4.290 | 2,676 | +0.10(+2.39%) |
Aug 23, 2013 | 4.200 | 4.200 | 4.110 | 4.190 | 1,780 | +0.09(+2.20%) |
Aug 22, 2013 | 3.990 | 4.168 | 3.990 | 4.100 | 4,581 | +0.12(+3.02%) |
Aug 21, 2013 | 3.470 | 3.980 | 3.470 | 3.980 | 7,273 | +0.51(+14.70%) |
Aug 20, 2013 | 3.620 | 3.630 | 3.400 | 3.470 | 14,387 | -0.15(-4.14%) |
Aug 19, 2013 | 3.640 | 3.720 | 3.505 | 3.620 | 14,003 | -0.10(-2.69%) |
Aug 16, 2013 | 3.790 | 3.790 | 3.720 | 3.720 | 1,670 | -0.07(-1.85%) |
Aug 15, 2013 | 3.590 | 3.795 | 3.510 | 3.790 | 19,601 | +0.13(+3.55%) |
Aug 14, 2013 | 3.760 | 3.910 | 3.635 | 3.660 | 10,356 | -0.11(-2.92%) |
Aug 13, 2013 | 4.236 | 4.280 | 3.750 | 3.770 | 18,543 | -0.54(-12.53%) |
Aug 12, 2013 | 4.050 | 4.310 | 4.050 | 4.310 | 2,917 | +0.26(+6.42%) |
Aug 09, 2013 | 4.010 | 4.050 | 4.000 | 4.050 | 12,800 | +0.14(+3.58%) |
Aug 08, 2013 | 4.090 | 4.090 | 3.910 | 3.910 | 10,072 | -0.13(-3.31%) |
Aug 07, 2013 | 3.800 | 4.060 | 3.800 | 4.044 | 13,987 | +0.11(+2.90%) |
Aug 06, 2013 | 3.800 | 3.930 | 3.680 | 3.930 | 14,196 | +0.13(+3.42%) |
Aug 05, 2013 | 3.900 | 3.990 | 3.799 | 3.800 | 15,782 | -0.23(-5.71%) |
Aug 02, 2013 | 4.050 | 4.100 | 3.930 | 4.030 | 16,090 | -0.07(-1.71%) |
Aug 01, 2013 | 4.030 | 4.100 | 3.990 | 4.100 | 15,369 | -0.08(-2.01%) |
Jul 31, 2013 | 4.210 | 4.210 | 4.040 | 4.184 | 13,163 | -0.07(-1.55%) |
Jul 30, 2013 | 4.480 | 4.510 | 3.970 | 4.250 | 28,374 | -0.26(-5.76%) |
Jul 29, 2013 | 4.700 | 4.701 | 4.460 | 4.510 | 13,412 | -0.24(-5.05%) |
Jul 26, 2013 | 4.658 | 4.750 | 4.611 | 4.750 | 1,092 | +0.00(+0.00%) |
Jul 25, 2013 | 4.810 | 4.810 | 4.750 | 4.750 | 1,795 | -0.07(-1.45%) |
Jul 24, 2013 | 4.660 | 4.860 | 4.660 | 4.820 | 23,922 | +0.25(+5.47%) |
Jul 23, 2013 | 4.610 | 4.650 | 4.500 | 4.570 | 4,193 | +0.02(+0.44%) |
Jul 22, 2013 | 4.530 | 4.570 | 4.521 | 4.550 | 9,543 | +0.02(+0.46%) |
Jul 19, 2013 | 4.400 | 4.529 | 4.400 | 4.529 | 3,656 | +0.14(+3.17%) |
Jul 18, 2013 | 4.350 | 4.390 | 4.350 | 4.390 | 8,502 | +0.01(+0.23%) |
Jul 17, 2013 | 4.410 | 4.410 | 4.353 | 4.380 | 7,111 | -0.01(-0.23%) |
Jul 16, 2013 | 4.400 | 4.400 | 4.390 | 4.390 | 2,472 | -0.02(-0.45%) |
Jul 15, 2013 | 4.370 | 4.430 | 4.350 | 4.410 | 23,220 | +0.01(+0.23%) |
Jul 12, 2013 | 4.560 | 4.560 | 4.350 | 4.400 | 6,379 | -0.20(-4.35%) |
Jul 11, 2013 | 4.650 | 4.676 | 4.380 | 4.600 | 10,950 | -0.14(-2.95%) |
Jul 10, 2013 | 4.760 | 4.810 | 4.601 | 4.740 | 13,049 | -0.03(-0.63%) |
Jul 09, 2013 | 4.870 | 4.880 | 4.760 | 4.770 | 16,400 | -0.09(-1.85%) |
Jul 08, 2013 | 4.770 | 4.870 | 4.700 | 4.860 | 20,254 | +0.18(+3.85%) |
Jul 05, 2013 | 4.640 | 4.739 | 4.590 | 4.680 | 8,909 | +0.21(+4.63%) |
Jul 03, 2013 | 4.670 | 4.730 | 4.410 | 4.473 | 11,005 | -0.30(-6.23%) |
Jul 02, 2013 | 4.880 | 4.940 | 4.760 | 4.770 | 18,620 | -0.10(-2.05%) |