Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.729 | 4.787 | 4.721 | 4.736 | 989,737 | +0.00(+0.00%) |
Nov 27, 2013 | 4.729 | 4.750 | 4.714 | 4.736 | 2,265,199 | -0.04(-0.92%) |
Nov 26, 2013 | 4.736 | 4.794 | 4.750 | 4.780 | 2,294,660 | +0.04(+0.92%) |
Nov 25, 2013 | 4.750 | 4.765 | 4.729 | 4.736 | 4,078,101 | -0.05(-1.07%) |
Nov 22, 2013 | 4.765 | 4.802 | 4.750 | 4.787 | 4,784,288 | -0.07(-1.50%) |
Nov 21, 2013 | 4.802 | 4.867 | 4.802 | 4.860 | 2,814,358 | +0.06(+1.22%) |
Nov 20, 2013 | 4.802 | 4.831 | 4.765 | 4.802 | 1,116,017 | -0.02(-0.45%) |
Nov 19, 2013 | 4.823 | 4.853 | 4.809 | 4.823 | 1,297,352 | -0.05(-1.05%) |
Nov 18, 2013 | 4.853 | 4.918 | 4.853 | 4.875 | 2,966,566 | +0.01(+0.30%) |
Nov 15, 2013 | 4.823 | 4.860 | 4.816 | 4.860 | 3,706,440 | +0.12(+2.62%) |
Nov 14, 2013 | 4.750 | 4.845 | 4.692 | 4.736 | 6,684,275 | +0.12(+2.53%) |
Nov 12, 2013 | 4.583 | 4.619 | 4.583 | 4.619 | 1,826,197 | +0.07(+1.44%) |
Nov 11, 2013 | 4.546 | 4.561 | 4.539 | 4.553 | 641,750 | +0.00(+0.00%) |
Nov 08, 2013 | 4.524 | 4.568 | 4.510 | 4.553 | 1,155,799 | +0.02(+0.48%) |
Nov 07, 2013 | 4.583 | 4.590 | 4.532 | 4.532 | 2,520,865 | -0.08(-1.74%) |
Nov 06, 2013 | 4.590 | 4.626 | 4.590 | 4.612 | 1,585,859 | +0.05(+1.12%) |
Nov 05, 2013 | 4.553 | 4.568 | 4.532 | 4.561 | 1,149,582 | -0.08(-1.73%) |
Nov 04, 2013 | 4.641 | 4.648 | 4.605 | 4.641 | 795,698 | +0.00(+0.00%) |
Nov 01, 2013 | 4.612 | 4.641 | 4.597 | 4.641 | 990,935 | -0.03(-0.63%) |
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%) |