Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.450 | 4.480 | 4.440 | 4.440 | 16,129 | -0.09(-1.99%) |
Oct 30, 2013 | 4.560 | 4.570 | 4.520 | 4.530 | 11,491 | -0.05(-1.09%) |
Oct 29, 2013 | 4.540 | 4.580 | 4.520 | 4.580 | 42,837 | +0.04(+0.88%) |
Oct 28, 2013 | 4.480 | 4.560 | 4.480 | 4.540 | 23,568 | +0.00(+0.00%) |
Oct 25, 2013 | 4.546 | 4.610 | 4.540 | 4.540 | 14,262 | -0.06(-1.30%) |
Oct 24, 2013 | 4.650 | 4.650 | 4.560 | 4.600 | 43,783 | -0.02(-0.43%) |
Oct 23, 2013 | 4.680 | 4.690 | 4.530 | 4.620 | 45,132 | +0.13(+2.90%) |
Oct 22, 2013 | 4.340 | 4.530 | 4.340 | 4.490 | 24,605 | +0.21(+4.91%) |
Oct 21, 2013 | 4.300 | 4.300 | 4.260 | 4.280 | 17,533 | -0.02(-0.47%) |
Oct 18, 2013 | 4.270 | 4.300 | 4.270 | 4.300 | 6,513 | +0.04(+0.94%) |
Oct 17, 2013 | 4.210 | 4.270 | 4.210 | 4.260 | 6,909 | +0.10(+2.40%) |
Oct 16, 2013 | 4.160 | 4.220 | 4.160 | 4.160 | 12,197 | -0.05(-1.19%) |
Oct 15, 2013 | 4.270 | 4.270 | 4.201 | 4.210 | 14,162 | -0.09(-2.14%) |
Oct 14, 2013 | 4.220 | 4.320 | 4.220 | 4.302 | 19,865 | +0.08(+1.94%) |
Oct 11, 2013 | 4.260 | 4.260 | 4.200 | 4.220 | 6,956 | -0.02(-0.47%) |
Oct 10, 2013 | 4.260 | 4.260 | 4.180 | 4.240 | 28,889 | +0.08(+1.92%) |
Oct 09, 2013 | 4.110 | 4.170 | 4.100 | 4.160 | 25,688 | +0.05(+1.22%) |
Oct 08, 2013 | 4.160 | 4.160 | 4.096 | 4.110 | 20,838 | -0.06(-1.44%) |
Oct 07, 2013 | 4.130 | 4.170 | 4.120 | 4.170 | 16,152 | +0.00(+0.00%) |
Oct 04, 2013 | 4.130 | 4.190 | 4.130 | 4.170 | 12,925 | -0.01(-0.24%) |
Oct 03, 2013 | 4.150 | 4.200 | 4.150 | 4.180 | 9,394 | +0.03(+0.72%) |
Oct 02, 2013 | 4.180 | 4.190 | 4.150 | 4.150 | 6,084 | -0.03(-0.72%) |
Oct 01, 2013 | 4.230 | 4.230 | 4.150 | 4.180 | 18,699 | +0.00(+0.00%) |
Sep 30, 2013 | 4.164 | 4.180 | 4.160 | 4.180 | 12,107 | -0.09(-2.11%) |
Sep 27, 2013 | 4.250 | 4.270 | 4.210 | 4.270 | 16,151 | -0.04(-0.93%) |
Sep 26, 2013 | 4.250 | 4.310 | 4.250 | 4.310 | 28,544 | +0.09(+2.13%) |
Sep 25, 2013 | 4.200 | 4.290 | 4.200 | 4.220 | 8,087 | -0.12(-2.76%) |
Sep 24, 2013 | 4.300 | 4.340 | 4.260 | 4.340 | 20,586 | +0.03(+0.70%) |
Sep 23, 2013 | 4.370 | 4.370 | 4.290 | 4.310 | 32,564 | -0.01(-0.23%) |
Sep 20, 2013 | 4.300 | 4.330 | 4.270 | 4.320 | 12,529 | -0.12(-2.70%) |
Sep 19, 2013 | 4.430 | 4.440 | 4.370 | 4.440 | 17,570 | +0.02(+0.45%) |
Sep 18, 2013 | 4.280 | 4.420 | 4.250 | 4.420 | 40,003 | +0.18(+4.25%) |
Sep 17, 2013 | 4.250 | 4.320 | 4.230 | 4.240 | 12,054 | +0.01(+0.24%) |
Sep 16, 2013 | 4.240 | 4.280 | 4.190 | 4.230 | 6,136 | -0.01(-0.24%) |
Sep 13, 2013 | 4.210 | 4.320 | 4.200 | 4.240 | 27,116 | -0.05(-1.17%) |
Sep 12, 2013 | 4.240 | 4.290 | 4.240 | 4.290 | 21,633 | -0.02(-0.46%) |
Sep 11, 2013 | 4.300 | 4.310 | 4.290 | 4.310 | 10,086 | +0.01(+0.23%) |
Sep 10, 2013 | 4.240 | 4.314 | 4.240 | 4.300 | 35,329 | +0.05(+1.18%) |
Sep 09, 2013 | 4.180 | 4.250 | 4.180 | 4.250 | 3,178 | +0.09(+2.16%) |
Sep 06, 2013 | 4.130 | 4.170 | 4.120 | 4.160 | 15,282 | +0.02(+0.48%) |
Sep 05, 2013 | 4.110 | 4.140 | 4.110 | 4.140 | 2,164 | +0.01(+0.24%) |
Sep 04, 2013 | 4.110 | 4.140 | 4.100 | 4.130 | 12,385 | +0.03(+0.73%) |
Sep 03, 2013 | 4.130 | 4.132 | 4.080 | 4.100 | 13,636 | +0.08(+2.12%) |
Aug 30, 2013 | 4.100 | 4.100 | 3.990 | 4.015 | 10,612 | -0.04(-0.86%) |
Aug 29, 2013 | 4.100 | 4.130 | 4.050 | 4.050 | 14,925 | -0.11(-2.64%) |
Aug 28, 2013 | 4.090 | 4.180 | 4.090 | 4.160 | 7,096 | +0.04(+0.97%) |
Aug 27, 2013 | 4.130 | 4.150 | 4.110 | 4.120 | 21,337 | -0.02(-0.48%) |
Aug 26, 2013 | 4.120 | 4.220 | 4.100 | 4.140 | 36,175 | -0.12(-2.82%) |
Aug 23, 2013 | 4.170 | 4.300 | 4.170 | 4.260 | 61,033 | +0.11(+2.65%) |
Aug 22, 2013 | 4.131 | 4.200 | 4.110 | 4.150 | 10,917 | +0.00(+0.00%) |
Aug 21, 2013 | 4.167 | 4.170 | 4.106 | 4.150 | 31,692 | -0.11(-2.61%) |
Aug 20, 2013 | 4.280 | 4.290 | 4.230 | 4.261 | 7,786 | -0.07(-1.59%) |
Aug 19, 2013 | 4.330 | 4.360 | 4.330 | 4.330 | 4,589 | +0.03(+0.70%) |
Aug 16, 2013 | 4.270 | 4.320 | 4.270 | 4.300 | 8,685 | -0.05(-1.15%) |
Aug 15, 2013 | 4.360 | 4.360 | 4.300 | 4.350 | 8,808 | -0.03(-0.68%) |
Aug 14, 2013 | 4.350 | 4.400 | 4.340 | 4.380 | 12,166 | -0.04(-0.90%) |
Aug 13, 2013 | 4.460 | 4.460 | 4.390 | 4.420 | 10,999 | -0.02(-0.45%) |
Aug 12, 2013 | 4.394 | 4.460 | 4.388 | 4.440 | 5,846 | -0.02(-0.45%) |
Aug 09, 2013 | 4.390 | 4.460 | 4.390 | 4.460 | 14,039 | +0.08(+1.83%) |
Aug 08, 2013 | 4.350 | 4.390 | 4.350 | 4.380 | 25,473 | +0.10(+2.34%) |
Aug 07, 2013 | 4.190 | 4.280 | 4.190 | 4.280 | 10,887 | +0.04(+0.94%) |
Aug 06, 2013 | 4.230 | 4.240 | 4.200 | 4.240 | 19,920 | -0.01(-0.24%) |
Aug 05, 2013 | 4.210 | 4.282 | 4.210 | 4.250 | 8,221 | +0.05(+1.17%) |
Aug 02, 2013 | 4.250 | 4.250 | 4.200 | 4.201 | 19,881 | -0.05(-1.15%) |