Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.670 | 4.699 | 4.641 | 4.670 | 1,622,918 | -0.02(-0.47%) |
Oct 30, 2013 | 4.692 | 4.714 | 4.670 | 4.692 | 1,577,771 | -0.01(-0.31%) |
Oct 29, 2013 | 4.678 | 4.707 | 4.662 | 4.707 | 1,230,495 | +0.04(+0.78%) |
Oct 28, 2013 | 4.678 | 4.707 | 4.663 | 4.670 | 3,163,685 | +0.01(+0.31%) |
Oct 25, 2013 | 4.641 | 4.685 | 4.641 | 4.656 | 1,237,505 | -0.04(-0.93%) |
Oct 24, 2013 | 4.685 | 4.718 | 4.670 | 4.699 | 1,172,624 | +0.01(+0.31%) |
Oct 23, 2013 | 4.699 | 4.707 | 4.648 | 4.685 | 1,323,700 | -0.10(-2.13%) |
Oct 22, 2013 | 4.794 | 4.802 | 4.772 | 4.787 | 1,348,823 | +0.04(+0.77%) |
Oct 21, 2013 | 4.743 | 4.765 | 4.736 | 4.750 | 941,623 | -0.06(-1.21%) |
Oct 18, 2013 | 4.794 | 4.823 | 4.787 | 4.809 | 1,244,147 | +0.00(+0.00%) |
Oct 17, 2013 | 4.758 | 4.809 | 4.743 | 4.809 | 3,403,693 | +0.07(+1.54%) |
Oct 16, 2013 | 4.685 | 4.736 | 4.670 | 4.736 | 1,975,174 | +0.04(+0.93%) |
Oct 15, 2013 | 4.699 | 4.710 | 4.670 | 4.692 | 657,804 | -0.07(-1.53%) |
Oct 14, 2013 | 4.707 | 4.780 | 4.692 | 4.765 | 691,188 | +0.02(+0.46%) |
Oct 11, 2013 | 4.707 | 4.750 | 4.707 | 4.743 | 472,118 | +0.06(+1.25%) |
Oct 10, 2013 | 4.663 | 4.688 | 4.641 | 4.685 | 720,098 | +0.01(+0.16%) |
Oct 09, 2013 | 4.634 | 4.685 | 4.619 | 4.678 | 1,191,830 | +0.13(+2.89%) |
Oct 08, 2013 | 4.561 | 4.583 | 4.524 | 4.546 | 774,642 | -0.01(-0.32%) |
Oct 07, 2013 | 4.546 | 4.568 | 4.532 | 4.561 | 592,931 | -0.06(-1.26%) |
Oct 04, 2013 | 4.568 | 4.626 | 4.568 | 4.619 | 864,533 | +0.02(+0.48%) |
Oct 03, 2013 | 4.612 | 4.619 | 4.575 | 4.597 | 799,008 | -0.04(-0.79%) |
Oct 02, 2013 | 4.597 | 4.634 | 4.568 | 4.634 | 1,161,021 | -0.01(-0.31%) |
Oct 01, 2013 | 4.641 | 4.663 | 4.626 | 4.648 | 619,214 | -0.11(-2.30%) |
Sep 27, 2013 | 4.743 | 4.780 | 4.736 | 4.758 | 1,365,226 | -0.07(-1.36%) |
Sep 26, 2013 | 4.787 | 4.831 | 4.787 | 4.823 | 1,289,559 | +0.07(+1.38%) |
Sep 25, 2013 | 4.794 | 4.794 | 4.745 | 4.758 | 701,885 | -0.04(-0.91%) |
Sep 24, 2013 | 4.802 | 4.823 | 4.774 | 4.802 | 697,774 | +0.01(+0.30%) |
Sep 23, 2013 | 4.780 | 4.794 | 4.750 | 4.787 | 1,218,540 | +0.00(+0.00%) |
Sep 20, 2013 | 4.831 | 4.831 | 4.772 | 4.787 | 994,807 | -0.05(-1.06%) |
Sep 19, 2013 | 4.823 | 4.853 | 4.809 | 4.838 | 1,287,351 | -0.03(-0.60%) |
Sep 18, 2013 | 4.721 | 4.882 | 4.714 | 4.867 | 4,128,667 | +0.18(+3.73%) |
Sep 17, 2013 | 4.656 | 4.692 | 4.648 | 4.692 | 1,059,946 | +0.01(+0.16%) |
Sep 16, 2013 | 4.685 | 4.710 | 4.612 | 4.685 | 771,267 | +0.07(+1.58%) |
Sep 13, 2013 | 4.626 | 4.648 | 4.612 | 4.612 | 1,100,891 | -0.03(-0.63%) |
Sep 12, 2013 | 4.626 | 4.656 | 4.605 | 4.641 | 2,289,668 | +0.01(+0.16%) |
Sep 11, 2013 | 4.634 | 4.648 | 4.597 | 4.634 | 890,333 | -0.06(-1.24%) |
Sep 10, 2013 | 4.678 | 4.699 | 4.670 | 4.692 | 2,006,926 | +0.07(+1.42%) |
Sep 09, 2013 | 4.561 | 4.626 | 4.553 | 4.626 | 1,463,531 | +0.09(+2.09%) |
Sep 06, 2013 | 4.510 | 4.561 | 4.480 | 4.532 | 1,443,163 | -0.01(-0.16%) |
Sep 05, 2013 | 4.495 | 4.553 | 4.495 | 4.539 | 3,126,292 | -0.04(-0.80%) |
Sep 04, 2013 | 4.502 | 4.583 | 4.502 | 4.575 | 2,303,474 | +0.13(+2.96%) |
Sep 03, 2013 | 4.429 | 4.459 | 4.415 | 4.444 | 3,118,399 | +0.19(+4.46%) |
Aug 30, 2013 | 4.291 | 4.291 | 4.247 | 4.254 | 1,091,454 | -0.09(-2.02%) |
Aug 29, 2013 | 4.335 | 4.371 | 4.335 | 4.342 | 623,736 | -0.03(-0.67%) |
Aug 28, 2013 | 4.356 | 4.400 | 4.342 | 4.371 | 1,021,918 | -0.01(-0.33%) |
Aug 27, 2013 | 4.400 | 4.415 | 4.371 | 4.386 | 2,727,362 | -0.04(-0.82%) |
Aug 26, 2013 | 4.429 | 4.451 | 4.408 | 4.422 | 2,762,645 | -0.07(-1.46%) |
Aug 23, 2013 | 4.466 | 4.502 | 4.451 | 4.488 | 1,567,209 | +0.07(+1.49%) |
Aug 22, 2013 | 4.415 | 4.437 | 4.408 | 4.422 | 923,262 | +0.09(+2.19%) |
Aug 21, 2013 | 4.382 | 4.382 | 4.313 | 4.327 | 1,903,811 | -0.10(-2.31%) |
Aug 20, 2013 | 4.393 | 4.444 | 4.386 | 4.429 | 2,056,441 | +0.01(+0.17%) |
Aug 19, 2013 | 4.459 | 4.473 | 4.400 | 4.422 | 4,164,560 | -0.06(-1.30%) |
Aug 16, 2013 | 4.459 | 4.488 | 4.444 | 4.480 | 3,195,817 | +0.01(+0.33%) |
Aug 15, 2013 | 4.473 | 4.510 | 4.459 | 4.466 | 1,942,362 | -0.04(-0.97%) |
Aug 14, 2013 | 4.502 | 4.532 | 4.495 | 4.510 | 1,169,143 | -0.07(-1.44%) |
Aug 13, 2013 | 4.553 | 4.583 | 4.510 | 4.575 | 910,042 | +0.02(+0.48%) |
Aug 12, 2013 | 4.553 | 4.583 | 4.539 | 4.553 | 1,257,159 | -0.04(-0.95%) |
Aug 09, 2013 | 4.583 | 4.623 | 4.575 | 4.597 | 855,336 | +0.01(+0.32%) |
Aug 08, 2013 | 4.590 | 4.612 | 4.546 | 4.583 | 1,118,773 | -0.01(-0.16%) |
Aug 07, 2013 | 4.612 | 4.641 | 4.583 | 4.590 | 2,861,053 | -0.09(-1.87%) |
Aug 06, 2013 | 4.692 | 4.699 | 4.663 | 4.678 | 995,349 | -0.04(-0.93%) |
Aug 05, 2013 | 4.663 | 4.721 | 4.656 | 4.721 | 1,884,259 | +0.04(+0.78%) |
Aug 02, 2013 | 4.663 | 4.692 | 4.641 | 4.685 | 3,084,713 | +0.05(+1.10%) |