Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 4.176 | 4.217 | 4.045 | 4.086 | 7,469,338 | -0.02(-0.60%) |
Sep 26, 2013 | 4.159 | 4.208 | 4.061 | 4.110 | 8,979,442 | -0.07(-1.57%) |
Sep 25, 2013 | 4.118 | 4.274 | 4.098 | 4.176 | 13,868,849 | +0.10(+2.41%) |
Sep 24, 2013 | 4.143 | 4.184 | 4.077 | 4.077 | 22,562,666 | -0.11(-2.54%) |
Sep 23, 2013 | 4.208 | 4.323 | 4.159 | 4.184 | 17,719,254 | -0.07(-1.54%) |
Sep 20, 2013 | 4.470 | 4.479 | 4.217 | 4.249 | 25,955,076 | -0.29(-6.49%) |
Sep 19, 2013 | 4.708 | 4.732 | 4.463 | 4.544 | 18,230,414 | -0.13(-2.80%) |
Sep 18, 2013 | 4.266 | 4.741 | 4.241 | 4.675 | 26,549,162 | +0.37(+8.56%) |
Sep 17, 2013 | 4.266 | 4.315 | 4.225 | 4.307 | 9,030,700 | +0.06(+1.35%) |
Sep 16, 2013 | 4.278 | 4.364 | 4.245 | 4.249 | 13,786,674 | +0.01(+0.19%) |
Sep 13, 2013 | 4.143 | 4.257 | 4.135 | 4.241 | 11,021,027 | +0.06(+1.37%) |
Sep 12, 2013 | 4.266 | 4.356 | 4.184 | 4.184 | 13,186,544 | -0.26(-5.89%) |
Sep 11, 2013 | 4.405 | 4.446 | 4.315 | 4.446 | 11,826,103 | +0.07(+1.50%) |
Sep 10, 2013 | 4.421 | 4.454 | 4.380 | 4.380 | 12,808,282 | -0.12(-2.73%) |
Sep 09, 2013 | 4.544 | 4.573 | 4.462 | 4.503 | 8,548,687 | -0.03(-0.72%) |
Sep 06, 2013 | 4.560 | 4.601 | 4.495 | 4.536 | 10,266,663 | +0.08(+1.84%) |
Sep 05, 2013 | 4.519 | 4.560 | 4.438 | 4.454 | 11,493,929 | -0.13(-2.86%) |
Sep 04, 2013 | 4.495 | 4.601 | 4.462 | 4.585 | 9,619,157 | +0.02(+0.54%) |
Sep 03, 2013 | 4.601 | 4.634 | 4.495 | 4.560 | 12,212,048 | +0.06(+1.27%) |
Aug 30, 2013 | 4.413 | 4.601 | 4.364 | 4.503 | 15,043,030 | -0.01(-0.18%) |
Aug 29, 2013 | 4.495 | 4.569 | 4.323 | 4.511 | 21,902,438 | +0.01(+0.18%) |
Aug 28, 2013 | 4.642 | 4.749 | 4.462 | 4.503 | 21,585,816 | -0.11(-2.48%) |
Aug 27, 2013 | 4.962 | 5.011 | 4.601 | 4.618 | 24,115,028 | -0.21(-4.41%) |
Aug 26, 2013 | 4.822 | 4.912 | 4.716 | 4.831 | 14,195,854 | +0.05(+1.03%) |
Aug 23, 2013 | 4.642 | 4.839 | 4.604 | 4.781 | 13,489,983 | +0.14(+3.00%) |
Aug 22, 2013 | 4.634 | 4.814 | 4.560 | 4.642 | 15,089,672 | +0.10(+2.16%) |
Aug 21, 2013 | 4.790 | 4.790 | 4.528 | 4.544 | 18,482,994 | -0.29(-6.09%) |
Aug 20, 2013 | 4.691 | 4.880 | 4.667 | 4.839 | 19,617,394 | +0.16(+3.50%) |
Aug 19, 2013 | 4.921 | 4.921 | 4.650 | 4.675 | 15,973,708 | -0.17(-3.55%) |
Aug 16, 2013 | 5.027 | 5.101 | 4.798 | 4.847 | 20,403,058 | -0.11(-2.31%) |
Aug 15, 2013 | 4.700 | 5.003 | 4.634 | 4.962 | 20,844,918 | +0.23(+4.84%) |
Aug 14, 2013 | 4.446 | 4.765 | 4.429 | 4.732 | 18,551,714 | +0.32(+7.24%) |
Aug 13, 2013 | 4.560 | 4.581 | 4.382 | 4.413 | 12,149,199 | -0.15(-3.23%) |
Aug 12, 2013 | 4.454 | 4.634 | 4.454 | 4.560 | 15,985,809 | +0.27(+6.30%) |
Aug 09, 2013 | 4.257 | 4.380 | 4.208 | 4.290 | 21,879,876 | +0.01(+0.19%) |
Aug 08, 2013 | 4.094 | 4.294 | 4.077 | 4.282 | 21,821,250 | +0.25(+6.09%) |
Aug 07, 2013 | 4.036 | 4.143 | 4.012 | 4.036 | 10,064,172 | -0.02(-0.60%) |
Aug 06, 2013 | 4.192 | 4.192 | 4.053 | 4.061 | 17,304,012 | -0.11(-2.75%) |
Aug 05, 2013 | 4.192 | 4.249 | 4.176 | 4.176 | 7,165,472 | +0.00(+0.00%) |
Aug 02, 2013 | 4.233 | 4.307 | 4.160 | 4.176 | 12,114,212 | -0.02(-0.39%) |
Aug 01, 2013 | 4.331 | 4.348 | 4.102 | 4.192 | 19,508,276 | -0.09(-2.10%) |
Jul 31, 2013 | 4.331 | 4.438 | 4.208 | 4.282 | 15,144,358 | -0.02(-0.57%) |
Jul 30, 2013 | 4.388 | 4.413 | 4.233 | 4.307 | 10,735,105 | -0.08(-1.87%) |
Jul 29, 2013 | 4.438 | 4.495 | 4.388 | 4.388 | 7,251,886 | -0.09(-2.01%) |
Jul 26, 2013 | 4.348 | 4.487 | 4.298 | 4.479 | 8,708,333 | +0.08(+1.86%) |
Jul 25, 2013 | 4.356 | 4.508 | 4.348 | 4.397 | 14,364,944 | +0.01(+0.19%) |
Jul 24, 2013 | 4.593 | 4.610 | 4.298 | 4.388 | 14,715,473 | -0.25(-5.47%) |
Jul 23, 2013 | 4.528 | 4.667 | 4.470 | 4.642 | 17,227,360 | +0.08(+1.80%) |
Jul 22, 2013 | 4.454 | 4.601 | 4.356 | 4.560 | 18,964,130 | +0.35(+8.37%) |
Jul 19, 2013 | 4.069 | 4.241 | 4.020 | 4.208 | 9,124,203 | +0.19(+4.68%) |
Jul 18, 2013 | 4.086 | 4.143 | 3.987 | 4.020 | 6,727,254 | -0.06(-1.41%) |
Jul 17, 2013 | 4.233 | 4.372 | 4.053 | 4.077 | 10,138,640 | -0.10(-2.35%) |
Jul 16, 2013 | 3.955 | 4.184 | 3.922 | 4.176 | 12,738,414 | +0.25(+6.47%) |
Jul 15, 2013 | 3.963 | 4.020 | 3.922 | 3.922 | 7,326,643 | -0.05(-1.24%) |
Jul 12, 2013 | 4.028 | 4.045 | 3.930 | 3.971 | 6,264,377 | -0.08(-2.02%) |
Jul 11, 2013 | 4.020 | 4.053 | 3.930 | 4.053 | 11,802,187 | +0.27(+7.14%) |
Jul 10, 2013 | 3.774 | 3.881 | 3.725 | 3.783 | 15,151,684 | +0.02(+0.65%) |
Jul 09, 2013 | 3.873 | 3.774 | 3.725 | 3.758 | 13,736,835 | -0.01(-0.22%) |
Jul 08, 2013 | 3.930 | 3.946 | 3.758 | 3.766 | 10,129,107 | -0.12(-3.16%) |
Jul 05, 2013 | 3.987 | 4.004 | 3.791 | 3.889 | 14,025,331 | -0.25(-6.13%) |
Jul 03, 2013 | 4.053 | 4.151 | 4.028 | 4.143 | 7,051,016 | +0.13(+3.27%) |
Jul 02, 2013 | 4.143 | 4.192 | 3.963 | 4.012 | 13,030,151 | -0.16(-3.92%) |