Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.374 | 5.450 | 5.305 | 5.367 | 75,020 | -0.04(-0.70%) |
Sep 26, 2013 | 5.326 | 5.405 | 5.260 | 5.405 | 74,814 | +0.06(+1.16%) |
Sep 25, 2013 | 5.364 | 5.505 | 5.312 | 5.343 | 128,270 | -0.16(-2.94%) |
Sep 24, 2013 | 5.405 | 5.512 | 5.388 | 5.505 | 217,626 | +0.08(+1.40%) |
Sep 23, 2013 | 5.474 | 5.512 | 5.398 | 5.429 | 158,969 | -0.02(-0.44%) |
Sep 20, 2013 | 5.491 | 5.502 | 5.384 | 5.453 | 261,553 | -0.03(-0.57%) |
Sep 19, 2013 | 5.426 | 5.498 | 5.426 | 5.484 | 159,096 | +0.05(+0.89%) |
Sep 18, 2013 | 5.509 | 5.588 | 5.395 | 5.436 | 350,388 | +0.02(+0.38%) |
Sep 17, 2013 | 5.440 | 5.440 | 5.333 | 5.415 | 104,422 | +0.08(+1.55%) |
Sep 16, 2013 | 5.295 | 5.353 | 5.267 | 5.333 | 144,415 | +0.04(+0.78%) |
Sep 13, 2013 | 5.205 | 5.329 | 5.105 | 5.291 | 155,812 | +0.08(+1.46%) |
Sep 12, 2013 | 5.112 | 5.226 | 5.064 | 5.215 | 81,021 | +0.08(+1.48%) |
Sep 11, 2013 | 5.102 | 5.153 | 5.053 | 5.140 | 115,711 | +0.01(+0.13%) |
Sep 10, 2013 | 5.150 | 5.153 | 5.053 | 5.133 | 63,154 | +0.01(+0.20%) |
Sep 09, 2013 | 5.071 | 5.140 | 5.005 | 5.122 | 57,712 | +0.07(+1.30%) |
Sep 06, 2013 | 5.060 | 5.098 | 4.953 | 5.057 | 129,992 | +0.02(+0.48%) |
Sep 05, 2013 | 5.065 | 5.081 | 5.002 | 5.033 | 133,347 | -0.01(-0.27%) |
Sep 04, 2013 | 5.122 | 5.160 | 4.988 | 5.046 | 64,029 | -0.08(-1.48%) |
Sep 03, 2013 | 5.267 | 5.267 | 5.095 | 5.122 | 66,058 | -0.10(-1.92%) |
Aug 30, 2013 | 5.219 | 5.343 | 5.198 | 5.222 | 99,163 | +0.02(+0.40%) |
Aug 29, 2013 | 5.105 | 5.215 | 5.097 | 5.202 | 69,143 | +0.08(+1.55%) |
Aug 28, 2013 | 5.067 | 5.212 | 5.064 | 5.122 | 104,990 | +0.04(+0.81%) |
Aug 27, 2013 | 5.064 | 5.115 | 4.981 | 5.081 | 80,734 | -0.02(-0.41%) |
Aug 26, 2013 | 5.005 | 5.143 | 5.005 | 5.102 | 62,669 | +0.10(+1.93%) |
Aug 23, 2013 | 4.915 | 5.019 | 4.912 | 5.005 | 45,312 | +0.08(+1.54%) |
Aug 22, 2013 | 4.929 | 4.960 | 4.798 | 4.929 | 179,552 | +0.02(+0.42%) |
Aug 21, 2013 | 5.071 | 5.102 | 4.895 | 4.908 | 232,849 | -0.20(-3.85%) |
Aug 20, 2013 | 5.077 | 5.209 | 5.036 | 5.105 | 227,477 | +0.06(+1.16%) |
Aug 19, 2013 | 5.309 | 5.309 | 5.036 | 5.046 | 240,668 | -0.24(-4.57%) |
Aug 16, 2013 | 5.174 | 5.309 | 5.154 | 5.288 | 242,944 | +0.10(+1.93%) |
Aug 15, 2013 | 5.519 | 5.567 | 5.157 | 5.188 | 388,702 | -0.24(-4.51%) |
Aug 14, 2013 | 5.495 | 5.495 | 5.381 | 5.433 | 205,540 | -0.11(-2.05%) |
Aug 13, 2013 | 5.464 | 5.633 | 5.464 | 5.547 | 389,079 | +0.09(+1.71%) |
Aug 12, 2013 | 5.122 | 5.484 | 5.112 | 5.453 | 204,473 | +0.32(+6.18%) |
Aug 09, 2013 | 5.102 | 5.191 | 5.102 | 5.136 | 144,665 | +0.02(+0.34%) |
Aug 08, 2013 | 5.129 | 5.191 | 5.098 | 5.119 | 96,148 | +0.01(+0.13%) |
Aug 07, 2013 | 5.174 | 5.174 | 5.092 | 5.112 | 38,123 | -0.06(-1.20%) |
Aug 06, 2013 | 5.209 | 5.218 | 5.138 | 5.174 | 124,704 | -0.03(-0.66%) |
Aug 05, 2013 | 5.119 | 5.222 | 5.119 | 5.209 | 142,212 | +0.06(+1.07%) |
Aug 02, 2013 | 5.126 | 5.281 | 5.091 | 5.153 | 255,126 | +0.05(+1.01%) |
Aug 01, 2013 | 5.384 | 5.384 | 5.091 | 5.102 | 319,356 | -0.25(-4.70%) |
Jul 31, 2013 | 5.419 | 5.447 | 5.315 | 5.353 | 100,178 | -0.08(-1.52%) |
Jul 30, 2013 | 5.422 | 5.478 | 5.402 | 5.436 | 90,431 | +0.03(+0.57%) |
Jul 29, 2013 | 5.315 | 5.440 | 5.298 | 5.405 | 140,186 | +0.11(+2.08%) |
Jul 26, 2013 | 5.291 | 5.333 | 5.277 | 5.295 | 84,213 | -0.02(-0.39%) |
Jul 25, 2013 | 5.315 | 5.346 | 5.295 | 5.315 | 105,628 | +0.00(+0.06%) |
Jul 24, 2013 | 5.436 | 5.436 | 5.284 | 5.312 | 255,216 | -0.11(-1.97%) |
Jul 23, 2013 | 5.295 | 5.463 | 5.295 | 5.419 | 159,459 | +0.08(+1.42%) |
Jul 22, 2013 | 5.312 | 5.381 | 5.236 | 5.343 | 124,403 | -0.00(-0.06%) |
Jul 19, 2013 | 5.326 | 5.391 | 5.312 | 5.346 | 110,676 | +0.00(+0.06%) |
Jul 18, 2013 | 5.450 | 5.450 | 5.343 | 5.343 | 161,537 | -0.07(-1.21%) |
Jul 17, 2013 | 5.364 | 5.478 | 5.333 | 5.409 | 168,475 | +0.09(+1.69%) |
Jul 16, 2013 | 5.388 | 5.398 | 5.319 | 5.319 | 171,455 | -0.08(-1.41%) |
Jul 15, 2013 | 5.367 | 5.457 | 5.346 | 5.395 | 151,570 | +0.04(+0.77%) |
Jul 12, 2013 | 5.429 | 5.529 | 5.336 | 5.353 | 127,603 | -0.08(-1.52%) |
Jul 11, 2013 | 5.340 | 5.495 | 5.322 | 5.436 | 218,093 | +0.17(+3.14%) |
Jul 10, 2013 | 5.333 | 5.364 | 5.174 | 5.271 | 169,606 | -0.05(-0.97%) |
Jul 09, 2013 | 5.271 | 5.378 | 5.260 | 5.322 | 415,156 | +0.08(+1.45%) |
Jul 08, 2013 | 5.322 | 5.381 | 5.233 | 5.246 | 170,945 | -0.04(-0.85%) |
Jul 05, 2013 | 5.850 | 5.850 | 5.222 | 5.291 | 473,846 | -0.51(-8.80%) |
Jul 03, 2013 | 5.726 | 5.826 | 5.695 | 5.802 | 74,205 | +0.04(+0.78%) |
Jul 02, 2013 | 5.960 | 5.960 | 5.712 | 5.757 | 568,455 | -0.19(-3.13%) |