Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 4.480 | 4.580 | 4.360 | 4.430 | 1,404,134 | +0.05(+1.14%) |
Sep 26, 2013 | 4.560 | 4.650 | 4.310 | 4.380 | 1,462,486 | -0.17(-3.74%) |
Sep 25, 2013 | 4.300 | 4.640 | 4.300 | 4.550 | 1,781,070 | +0.29(+6.81%) |
Sep 24, 2013 | 4.240 | 4.390 | 4.150 | 4.260 | 1,654,071 | -0.05(-1.16%) |
Sep 23, 2013 | 4.500 | 4.620 | 4.280 | 4.310 | 1,824,980 | -0.17(-3.79%) |
Sep 20, 2013 | 4.750 | 4.810 | 4.450 | 4.480 | 2,823,831 | -0.41(-8.38%) |
Sep 19, 2013 | 5.120 | 5.270 | 4.680 | 4.890 | 3,018,164 | -0.14(-2.78%) |
Sep 18, 2013 | 4.280 | 5.060 | 4.150 | 5.030 | 3,767,136 | +0.72(+16.71%) |
Sep 17, 2013 | 4.330 | 4.390 | 4.270 | 4.310 | 1,034,336 | +0.02(+0.47%) |
Sep 16, 2013 | 4.280 | 4.390 | 4.190 | 4.290 | 1,936,219 | +0.06(+1.42%) |
Sep 13, 2013 | 4.210 | 4.330 | 4.095 | 4.230 | 1,916,572 | +0.01(+0.24%) |
Sep 12, 2013 | 4.410 | 4.430 | 4.220 | 4.220 | 1,864,769 | -0.42(-9.05%) |
Sep 11, 2013 | 4.590 | 4.688 | 4.450 | 4.640 | 1,646,418 | +0.04(+0.87%) |
Sep 10, 2013 | 4.760 | 4.760 | 4.550 | 4.600 | 2,101,840 | -0.30(-6.12%) |
Sep 09, 2013 | 5.000 | 5.050 | 4.860 | 4.900 | 970,895 | -0.10(-2.00%) |
Sep 06, 2013 | 5.050 | 5.080 | 4.920 | 5.000 | 1,177,015 | +0.08(+1.63%) |
Sep 05, 2013 | 5.170 | 5.200 | 4.880 | 4.920 | 1,783,402 | -0.14(-2.77%) |
Sep 04, 2013 | 5.030 | 5.090 | 4.930 | 5.060 | 1,321,534 | -0.13(-2.50%) |
Sep 03, 2013 | 5.220 | 5.390 | 5.130 | 5.190 | 1,773,581 | +0.21(+4.22%) |
Aug 30, 2013 | 4.980 | 5.130 | 4.940 | 4.980 | 1,403,962 | -0.16(-3.11%) |
Aug 29, 2013 | 5.050 | 5.310 | 4.815 | 5.140 | 2,797,406 | +0.00(+0.00%) |
Aug 28, 2013 | 5.430 | 5.580 | 5.070 | 5.140 | 2,260,121 | -0.24(-4.46%) |
Aug 27, 2013 | 5.760 | 5.930 | 5.340 | 5.380 | 3,463,201 | -0.17(-3.06%) |
Aug 26, 2013 | 5.460 | 5.690 | 5.420 | 5.550 | 2,742,649 | +0.21(+3.93%) |
Aug 23, 2013 | 5.110 | 5.410 | 5.110 | 5.340 | 1,981,852 | +0.20(+3.89%) |
Aug 22, 2013 | 5.080 | 5.255 | 5.060 | 5.140 | 1,211,304 | +0.12(+2.39%) |
Aug 21, 2013 | 5.140 | 5.176 | 5.000 | 5.020 | 1,466,535 | -0.19(-3.65%) |
Aug 20, 2013 | 5.100 | 5.340 | 5.030 | 5.210 | 1,584,317 | +0.09(+1.76%) |
Aug 19, 2013 | 5.250 | 5.290 | 4.980 | 5.120 | 2,599,360 | -0.13(-2.48%) |
Aug 16, 2013 | 5.310 | 5.420 | 5.070 | 5.250 | 3,153,987 | +0.07(+1.35%) |
Aug 15, 2013 | 4.820 | 5.310 | 4.750 | 5.180 | 3,786,333 | +0.37(+7.69%) |
Aug 14, 2013 | 4.550 | 4.900 | 4.540 | 4.810 | 1,787,068 | +0.30(+6.65%) |
Aug 13, 2013 | 4.550 | 4.760 | 4.420 | 4.510 | 2,601,424 | +0.02(+0.45%) |
Aug 12, 2013 | 4.420 | 4.630 | 4.390 | 4.490 | 2,429,995 | +0.34(+8.19%) |
Aug 09, 2013 | 3.800 | 4.200 | 3.755 | 4.150 | 2,302,278 | +0.35(+9.21%) |
Aug 08, 2013 | 3.540 | 3.840 | 3.510 | 3.800 | 2,042,846 | +0.37(+10.79%) |
Aug 07, 2013 | 3.390 | 3.480 | 3.312 | 3.430 | 1,161,934 | -0.08(-2.28%) |
Aug 06, 2013 | 3.640 | 3.680 | 3.460 | 3.510 | 1,563,004 | -0.20(-5.39%) |
Aug 05, 2013 | 3.710 | 3.860 | 3.710 | 3.710 | 579,686 | -0.03(-0.80%) |
Aug 02, 2013 | 3.880 | 3.970 | 3.720 | 3.740 | 1,156,189 | -0.11(-2.86%) |
Aug 01, 2013 | 4.030 | 4.030 | 3.800 | 3.850 | 1,166,727 | -0.14(-3.51%) |
Jul 31, 2013 | 4.070 | 4.125 | 3.850 | 3.990 | 1,831,418 | -0.08(-1.97%) |
Jul 30, 2013 | 4.170 | 4.170 | 4.030 | 4.070 | 912,195 | -0.07(-1.69%) |
Jul 29, 2013 | 4.020 | 4.280 | 4.020 | 4.140 | 2,025,499 | +0.15(+3.76%) |
Jul 26, 2013 | 3.870 | 4.050 | 3.870 | 3.990 | 1,259,253 | +0.02(+0.50%) |
Jul 25, 2013 | 3.850 | 4.070 | 3.830 | 3.970 | 1,269,510 | +0.12(+3.12%) |
Jul 24, 2013 | 4.120 | 4.120 | 3.790 | 3.850 | 2,333,352 | -0.26(-6.33%) |
Jul 23, 2013 | 3.750 | 4.110 | 3.690 | 4.110 | 1,989,391 | +0.36(+9.60%) |
Jul 22, 2013 | 3.770 | 3.870 | 3.680 | 3.750 | 2,756,541 | +0.17(+4.75%) |
Jul 19, 2013 | 3.490 | 3.580 | 3.440 | 3.580 | 703,516 | +0.13(+3.77%) |
Jul 18, 2013 | 3.480 | 3.520 | 3.350 | 3.450 | 980,353 | +0.00(+0.00%) |
Jul 17, 2013 | 3.640 | 3.740 | 3.430 | 3.450 | 1,443,993 | -0.15(-4.17%) |
Jul 16, 2013 | 3.670 | 3.700 | 3.520 | 3.600 | 1,299,041 | -0.02(-0.55%) |
Jul 15, 2013 | 3.270 | 3.650 | 3.270 | 3.620 | 2,288,519 | +0.37(+11.38%) |
Jul 12, 2013 | 3.320 | 3.320 | 3.170 | 3.250 | 826,006 | -0.07(-2.11%) |
Jul 11, 2013 | 3.260 | 3.350 | 3.210 | 3.320 | 1,826,800 | +0.26(+8.50%) |
Jul 10, 2013 | 3.060 | 3.140 | 3.000 | 3.060 | 1,334,881 | +0.00(+0.00%) |
Jul 09, 2013 | 3.010 | 3.080 | 2.950 | 3.060 | 1,078,331 | +0.11(+3.73%) |
Jul 08, 2013 | 3.080 | 3.100 | 2.940 | 2.950 | 910,436 | -0.05(-1.67%) |
Jul 05, 2013 | 3.000 | 3.050 | 2.890 | 3.000 | 1,345,777 | -0.13(-4.15%) |
Jul 03, 2013 | 3.180 | 3.240 | 3.100 | 3.130 | 825,842 | +0.03(+0.97%) |
Jul 02, 2013 | 3.400 | 3.410 | 3.050 | 3.100 | 1,527,728 | -0.20(-6.06%) |