Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 4.321 | 4.370 | 4.227 | 4.302 | 0 | -0.07(-1.51%) |
Sep 26, 2013 | 4.358 | 4.433 | 4.302 | 4.368 | 49,719 | +0.02(+0.43%) |
Sep 25, 2013 | 4.387 | 4.396 | 4.302 | 4.349 | 46,975 | -0.05(-1.07%) |
Sep 24, 2013 | 4.462 | 4.462 | 4.340 | 4.396 | 58,642 | -0.08(-1.68%) |
Sep 23, 2013 | 4.565 | 4.579 | 4.452 | 4.471 | 131,922 | -0.08(-1.86%) |
Sep 20, 2013 | 4.621 | 4.626 | 4.527 | 4.556 | 0 | -0.06(-1.22%) |
Sep 19, 2013 | 4.621 | 4.668 | 4.565 | 4.612 | 46,902 | +0.00(+0.00%) |
Sep 18, 2013 | 4.715 | 4.715 | 4.612 | 4.612 | 0 | -0.11(-2.39%) |
Sep 17, 2013 | 4.659 | 4.832 | 4.612 | 4.725 | 0 | +0.04(+0.80%) |
Sep 16, 2013 | 4.753 | 4.856 | 4.621 | 4.687 | 0 | -0.07(-1.38%) |
Sep 13, 2013 | 4.809 | 4.809 | 4.659 | 4.753 | 0 | -0.03(-0.59%) |
Sep 12, 2013 | 4.856 | 4.941 | 4.696 | 4.781 | 0 | -0.10(-2.12%) |
Sep 11, 2013 | 4.696 | 4.894 | 4.640 | 4.884 | 0 | +0.21(+4.42%) |
Sep 10, 2013 | 4.761 | 4.761 | 4.594 | 4.678 | 31,531 | -0.06(-1.17%) |
Sep 09, 2013 | 4.687 | 4.780 | 4.664 | 4.733 | 0 | +0.06(+1.19%) |
Sep 06, 2013 | 4.622 | 4.863 | 4.548 | 4.678 | 0 | +0.10(+2.23%) |
Sep 05, 2013 | 4.631 | 4.631 | 4.548 | 4.576 | 19,816 | -0.04(-0.80%) |
Sep 04, 2013 | 4.780 | 4.780 | 4.557 | 4.613 | 0 | -0.18(-3.67%) |
Sep 03, 2013 | 4.826 | 4.844 | 4.678 | 4.789 | 0 | +0.06(+1.37%) |
Aug 30, 2013 | 4.965 | 4.965 | 4.668 | 4.724 | 0 | -0.17(-3.41%) |
Aug 29, 2013 | 4.604 | 4.891 | 4.604 | 4.891 | 36,043 | +0.26(+5.60%) |
Aug 28, 2013 | 4.502 | 4.659 | 4.391 | 4.631 | 0 | +0.13(+2.88%) |
Aug 27, 2013 | 4.724 | 4.817 | 4.437 | 4.502 | 45,464 | -0.31(-6.54%) |
Aug 26, 2013 | 4.872 | 4.909 | 4.789 | 4.817 | 0 | -0.04(-0.76%) |
Aug 23, 2013 | 4.585 | 4.937 | 4.529 | 4.854 | 0 | +0.27(+5.86%) |
Aug 22, 2013 | 4.557 | 4.594 | 4.529 | 4.585 | 57,906 | +0.05(+1.02%) |
Aug 21, 2013 | 4.557 | 4.622 | 4.492 | 4.539 | 0 | -0.05(-1.01%) |
Aug 20, 2013 | 4.502 | 4.803 | 4.474 | 4.585 | 110,291 | +0.07(+1.64%) |
Aug 19, 2013 | 4.696 | 4.835 | 4.474 | 4.511 | 100,472 | -0.22(-4.70%) |
Aug 16, 2013 | 4.863 | 5.019 | 4.715 | 4.733 | 0 | -0.14(-2.85%) |
Aug 15, 2013 | 5.233 | 5.233 | 4.863 | 4.872 | 67,990 | -0.44(-8.36%) |
Aug 14, 2013 | 5.521 | 5.558 | 5.271 | 5.317 | 41,019 | -0.22(-4.01%) |
Aug 13, 2013 | 5.604 | 5.604 | 5.428 | 5.539 | 22,027 | -0.07(-1.32%) |
Aug 12, 2013 | 5.613 | 5.678 | 5.443 | 5.613 | 150,354 | +0.02(+0.33%) |
Aug 09, 2013 | 5.734 | 5.900 | 5.521 | 5.595 | 33,810 | -0.15(-2.58%) |
Aug 08, 2013 | 6.049 | 6.049 | 5.692 | 5.743 | 33,549 | -0.23(-3.88%) |
Aug 07, 2013 | 5.169 | 6.012 | 5.169 | 5.974 | 51,981 | -0.01(-0.15%) |
Aug 06, 2013 | 6.030 | 6.039 | 5.873 | 5.984 | 22,620 | -0.09(-1.52%) |
Aug 05, 2013 | 5.789 | 6.086 | 5.789 | 6.076 | 45,607 | +0.26(+4.46%) |
Aug 02, 2013 | 6.012 | 6.012 | 5.808 | 5.817 | 43,085 | -0.19(-3.09%) |
Aug 01, 2013 | 5.900 | 6.225 | 5.643 | 6.002 | 31,838 | +0.19(+3.35%) |
Jul 31, 2013 | 5.974 | 5.984 | 5.752 | 5.808 | 0 | -0.15(-2.49%) |
Jul 30, 2013 | 6.086 | 6.086 | 5.928 | 5.956 | 0 | -0.06(-1.08%) |
Jul 29, 2013 | 6.141 | 6.410 | 5.974 | 6.021 | 0 | -0.14(-2.26%) |
Jul 26, 2013 | 6.373 | 6.391 | 6.076 | 6.160 | 0 | -0.31(-4.73%) |
Jul 25, 2013 | 6.225 | 6.484 | 6.105 | 6.465 | 0 | +0.24(+3.87%) |
Jul 24, 2013 | 6.317 | 6.401 | 6.206 | 6.225 | 0 | -0.04(-0.59%) |
Jul 23, 2013 | 6.299 | 6.342 | 6.252 | 6.262 | 0 | -0.04(-0.59%) |
Jul 22, 2013 | 6.319 | 6.373 | 6.252 | 6.299 | 0 | -0.04(-0.58%) |
Jul 19, 2013 | 6.475 | 6.484 | 6.252 | 6.336 | 0 | -0.14(-2.15%) |
Jul 18, 2013 | 6.317 | 6.484 | 6.266 | 6.475 | 0 | +0.19(+2.95%) |
Jul 17, 2013 | 6.076 | 6.345 | 6.002 | 6.289 | 88,548 | +0.27(+4.46%) |
Jul 16, 2013 | 5.873 | 6.095 | 5.836 | 6.021 | 0 | +0.14(+2.36%) |
Jul 15, 2013 | 5.715 | 5.900 | 5.706 | 5.882 | 0 | +0.16(+2.75%) |
Jul 12, 2013 | 5.724 | 5.743 | 5.604 | 5.724 | 0 | -0.03(-0.48%) |
Jul 11, 2013 | 5.576 | 5.873 | 5.568 | 5.752 | 0 | +0.27(+4.90%) |
Jul 10, 2013 | 5.289 | 5.539 | 5.289 | 5.484 | 0 | +0.18(+3.32%) |
Jul 09, 2013 | 5.271 | 5.308 | 5.252 | 5.308 | 0 | +0.06(+1.06%) |
Jul 08, 2013 | 5.113 | 5.261 | 5.095 | 5.252 | 31,470 | +0.14(+2.72%) |
Jul 05, 2013 | 5.187 | 5.252 | 5.048 | 5.113 | 0 | +0.02(+0.36%) |
Jul 03, 2013 | 4.974 | 5.113 | 4.965 | 5.095 | 0 | +0.05(+0.92%) |
Jul 02, 2013 | 5.048 | 5.113 | 4.951 | 5.048 | 0 | +0.03(+0.55%) |