Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.500 | 4.530 | 4.390 | 4.460 | 0 | -0.03(-0.67%) |
Sep 27, 2013 | 4.510 | 4.540 | 4.440 | 4.490 | 0 | -0.04(-0.88%) |
Sep 26, 2013 | 4.640 | 4.780 | 4.520 | 4.530 | 1,298,301 | -0.10(-2.27%) |
Sep 25, 2013 | 4.730 | 4.780 | 4.610 | 4.635 | 796,019 | -0.11(-2.32%) |
Sep 24, 2013 | 4.720 | 4.790 | 4.580 | 4.745 | 1,110,242 | +0.03(+0.53%) |
Sep 23, 2013 | 4.800 | 4.820 | 4.710 | 4.720 | 525,827 | -0.10(-1.97%) |
Sep 20, 2013 | 4.880 | 4.890 | 4.810 | 4.815 | 0 | -0.06(-1.33%) |
Sep 19, 2013 | 4.920 | 4.920 | 4.860 | 4.880 | 284,422 | -0.00(-0.10%) |
Sep 18, 2013 | 4.870 | 4.930 | 4.855 | 4.885 | 0 | +0.00(+0.10%) |
Sep 17, 2013 | 4.830 | 4.880 | 4.800 | 4.880 | 0 | +0.05(+1.04%) |
Sep 16, 2013 | 4.875 | 4.900 | 4.810 | 4.830 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 4.880 | 4.890 | 4.815 | 4.830 | 0 | -0.02(-0.41%) |
Sep 12, 2013 | 4.900 | 4.900 | 4.840 | 4.850 | 0 | -0.05(-1.02%) |
Sep 11, 2013 | 4.910 | 4.950 | 4.880 | 4.900 | 0 | -0.03(-0.61%) |
Sep 10, 2013 | 4.930 | 4.960 | 4.920 | 4.930 | 309,844 | +0.02(+0.41%) |
Sep 09, 2013 | 4.900 | 4.950 | 4.890 | 4.910 | 0 | +0.04(+0.82%) |
Sep 06, 2013 | 4.900 | 4.950 | 4.800 | 4.870 | 0 | +0.01(+0.21%) |
Sep 05, 2013 | 4.850 | 4.870 | 4.810 | 4.860 | 0 | +0.03(+0.62%) |
Sep 04, 2013 | 4.660 | 4.860 | 4.660 | 4.830 | 0 | +0.17(+3.65%) |
Sep 03, 2013 | 4.840 | 4.880 | 4.650 | 4.660 | 0 | -0.10(-2.10%) |
Aug 30, 2013 | 4.880 | 4.885 | 4.720 | 4.760 | 0 | -0.13(-2.66%) |
Aug 29, 2013 | 4.860 | 4.980 | 4.850 | 4.890 | 572,591 | +0.02(+0.41%) |
Aug 28, 2013 | 4.750 | 4.890 | 4.750 | 4.870 | 0 | +0.11(+2.20%) |
Aug 27, 2013 | 4.870 | 4.880 | 4.730 | 4.765 | 655,391 | -0.17(-3.35%) |
Aug 26, 2013 | 4.890 | 4.960 | 4.850 | 4.930 | 0 | +0.04(+0.82%) |
Aug 23, 2013 | 4.900 | 4.920 | 4.830 | 4.890 | 0 | -0.01(-0.20%) |
Aug 22, 2013 | 4.910 | 4.950 | 4.860 | 4.900 | 232,302 | +0.01(+0.20%) |
Aug 21, 2013 | 4.770 | 4.910 | 4.710 | 4.890 | 0 | +0.09(+1.87%) |
Aug 20, 2013 | 4.760 | 4.820 | 4.740 | 4.800 | 208,277 | +0.04(+0.84%) |
Aug 19, 2013 | 4.860 | 4.920 | 4.760 | 4.760 | 337,134 | -0.11(-2.26%) |
Aug 16, 2013 | 4.830 | 4.915 | 4.830 | 4.870 | 0 | +0.01(+0.21%) |
Aug 15, 2013 | 4.850 | 4.900 | 4.820 | 4.860 | 814,222 | -0.07(-1.42%) |
Aug 14, 2013 | 4.870 | 4.930 | 4.860 | 4.930 | 631,576 | +0.02(+0.41%) |
Aug 13, 2013 | 4.980 | 4.990 | 4.900 | 4.910 | 637,363 | -0.10(-2.00%) |
Aug 12, 2013 | 4.880 | 5.030 | 4.880 | 5.010 | 305,222 | +0.08(+1.62%) |
Aug 09, 2013 | 5.000 | 5.030 | 4.920 | 4.930 | 433,607 | -0.10(-1.99%) |
Aug 08, 2013 | 5.090 | 5.100 | 5.000 | 5.030 | 224,035 | +0.00(+0.00%) |
Aug 07, 2013 | 5.080 | 5.110 | 4.955 | 5.030 | 871,905 | -0.08(-1.57%) |
Aug 06, 2013 | 5.250 | 5.340 | 5.000 | 5.110 | 1,039,130 | -0.16(-3.04%) |
Aug 05, 2013 | 5.200 | 5.280 | 5.170 | 5.270 | 753,819 | +0.08(+1.54%) |
Aug 02, 2013 | 5.170 | 5.270 | 5.110 | 5.190 | 733,165 | -0.09(-1.70%) |
Aug 01, 2013 | 5.200 | 5.310 | 5.170 | 5.280 | 1,365,227 | +0.12(+2.33%) |
Jul 31, 2013 | 5.150 | 5.270 | 5.120 | 5.160 | 0 | +0.05(+0.98%) |
Jul 30, 2013 | 5.030 | 5.120 | 5.030 | 5.110 | 0 | +0.11(+2.20%) |
Jul 29, 2013 | 5.000 | 5.040 | 4.970 | 5.000 | 0 | -0.03(-0.60%) |
Jul 26, 2013 | 5.030 | 5.050 | 4.880 | 5.030 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 5.000 | 5.030 | 4.935 | 5.030 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 5.280 | 5.320 | 5.020 | 5.030 | 0 | -0.21(-4.01%) |
Jul 23, 2013 | 5.180 | 5.290 | 5.170 | 5.240 | 0 | +0.10(+1.95%) |
Jul 22, 2013 | 5.220 | 5.210 | 5.120 | 5.140 | 0 | -0.07(-1.34%) |
Jul 19, 2013 | 5.210 | 5.280 | 5.160 | 5.210 | 0 | -0.04(-0.76%) |
Jul 18, 2013 | 5.400 | 5.440 | 5.240 | 5.250 | 0 | -0.12(-2.14%) |
Jul 17, 2013 | 5.330 | 5.400 | 5.260 | 5.365 | 554,193 | +0.06(+1.04%) |
Jul 16, 2013 | 5.250 | 5.420 | 5.200 | 5.310 | 0 | +0.08(+1.53%) |
Jul 15, 2013 | 5.240 | 5.270 | 5.200 | 5.230 | 0 | +0.01(+0.19%) |
Jul 12, 2013 | 5.170 | 5.260 | 5.155 | 5.220 | 0 | +0.04(+0.77%) |
Jul 11, 2013 | 5.090 | 5.200 | 5.060 | 5.180 | 0 | +0.15(+2.98%) |
Jul 10, 2013 | 4.990 | 5.050 | 4.953 | 5.030 | 0 | +0.04(+0.80%) |
Jul 09, 2013 | 4.960 | 5.000 | 4.910 | 4.990 | 0 | +0.08(+1.63%) |
Jul 08, 2013 | 5.180 | 5.180 | 4.900 | 4.910 | 0 | -0.24(-4.66%) |
Jul 05, 2013 | 5.170 | 5.170 | 5.045 | 5.150 | 0 | +0.12(+2.39%) |
Jul 03, 2013 | 5.020 | 5.110 | 5.000 | 5.030 | 0 | -0.04(-0.79%) |
Jul 02, 2013 | 5.120 | 5.200 | 4.990 | 5.070 | 0 | -0.05(-0.98%) |