Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.780 | 4.851 | 4.689 | 4.689 | 0 | +0.00(+0.08%) |
Sep 27, 2013 | 4.749 | 4.749 | 4.671 | 4.686 | 0 | -0.02(-0.48%) |
Sep 26, 2013 | 4.697 | 4.757 | 4.678 | 4.708 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 4.701 | 4.708 | 4.701 | 4.708 | 0 | -0.03(-0.56%) |
Sep 24, 2013 | 4.787 | 4.843 | 4.663 | 4.734 | 0 | -0.04(-0.87%) |
Sep 23, 2013 | 4.776 | 4.840 | 4.569 | 4.776 | 0 | -0.02(-0.31%) |
Sep 20, 2013 | 4.539 | 4.847 | 4.539 | 4.791 | 0 | +0.05(+1.11%) |
Sep 19, 2013 | 4.753 | 4.851 | 4.624 | 4.738 | 0 | -0.01(-0.24%) |
Sep 18, 2013 | 4.738 | 4.753 | 4.603 | 4.749 | 0 | +0.06(+1.20%) |
Sep 17, 2013 | 4.697 | 4.753 | 4.513 | 4.693 | 0 | +0.01(+0.16%) |
Sep 16, 2013 | 4.528 | 4.686 | 4.475 | 4.686 | 0 | +0.21(+4.70%) |
Sep 13, 2013 | 4.479 | 4.528 | 4.460 | 4.475 | 0 | -0.00(-0.08%) |
Sep 12, 2013 | 4.697 | 4.697 | 4.385 | 4.479 | 0 | -0.19(-4.10%) |
Sep 11, 2013 | 4.573 | 4.674 | 4.524 | 4.671 | 0 | +0.16(+3.58%) |
Sep 10, 2013 | 4.517 | 4.607 | 4.507 | 4.509 | 0 | -0.05(-1.07%) |
Sep 09, 2013 | 4.656 | 4.656 | 4.483 | 4.558 | 0 | -0.12(-2.49%) |
Sep 06, 2013 | 4.697 | 4.697 | 4.580 | 4.674 | 0 | -0.02(-0.32%) |
Sep 05, 2013 | 4.614 | 4.689 | 4.558 | 4.689 | 0 | +0.06(+1.38%) |
Sep 04, 2013 | 4.565 | 4.633 | 4.547 | 4.625 | 0 | +0.09(+1.90%) |
Sep 03, 2013 | 4.509 | 4.652 | 4.509 | 4.539 | 0 | +0.08(+1.77%) |
Aug 30, 2013 | 4.366 | 4.622 | 4.366 | 4.460 | 0 | +0.06(+1.28%) |
Aug 29, 2013 | 4.509 | 4.509 | 4.340 | 4.404 | 0 | -0.12(-2.58%) |
Aug 28, 2013 | 4.438 | 4.569 | 4.438 | 4.520 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.464 | 4.486 | 4.419 | 4.449 | 0 | -0.07(-1.50%) |
Aug 26, 2013 | 4.498 | 4.565 | 4.498 | 4.517 | 0 | -0.02(-0.41%) |
Aug 23, 2013 | 4.693 | 4.693 | 4.396 | 4.535 | 0 | -0.13(-2.82%) |
Aug 22, 2013 | 4.697 | 4.697 | 4.362 | 4.667 | 0 | -0.01(-0.16%) |
Aug 21, 2013 | 4.727 | 4.751 | 4.663 | 4.674 | 0 | -0.04(-0.88%) |
Aug 20, 2013 | 4.749 | 4.749 | 4.716 | 4.716 | 0 | -0.03(-0.71%) |
Aug 19, 2013 | 4.753 | 4.772 | 4.704 | 4.749 | 0 | +0.02(+0.32%) |
Aug 16, 2013 | 4.659 | 4.783 | 4.659 | 4.734 | 0 | +0.11(+2.44%) |
Aug 15, 2013 | 4.659 | 4.671 | 4.622 | 4.622 | 9,029 | +0.00(+0.00%) |
Aug 14, 2013 | 4.727 | 4.753 | 4.622 | 4.622 | 0 | -0.11(-2.23%) |
Aug 13, 2013 | 4.723 | 4.727 | 4.723 | 4.727 | 3,755 | +0.00(+0.00%) |
Aug 12, 2013 | 4.704 | 4.757 | 4.701 | 4.727 | 4,337 | -0.02(-0.32%) |
Aug 09, 2013 | 4.772 | 4.817 | 4.663 | 4.742 | 7,882 | +0.00(+0.00%) |
Aug 08, 2013 | 4.648 | 4.776 | 4.603 | 4.742 | 32,628 | +0.11(+2.35%) |
Aug 07, 2013 | 4.528 | 4.648 | 4.528 | 4.633 | 4,053 | +0.05(+0.98%) |
Aug 06, 2013 | 4.498 | 4.641 | 4.419 | 4.588 | 21,751 | +0.12(+2.60%) |
Aug 05, 2013 | 4.434 | 4.547 | 4.325 | 4.471 | 22,770 | +0.05(+1.19%) |
Aug 02, 2013 | 4.347 | 4.438 | 4.246 | 4.419 | 24,588 | +0.05(+1.12%) |
Aug 01, 2013 | 4.381 | 4.381 | 4.293 | 4.370 | 5,532 | +0.00(+0.09%) |
Jul 31, 2013 | 4.284 | 4.381 | 4.212 | 4.366 | 0 | +0.08(+1.93%) |
Jul 30, 2013 | 4.276 | 4.284 | 4.212 | 4.284 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.257 | 4.287 | 4.111 | 4.284 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4.163 | 4.287 | 4.163 | 4.284 | 0 | +0.15(+3.54%) |
Jul 25, 2013 | 4.077 | 4.276 | 4.077 | 4.137 | 0 | +0.06(+1.47%) |
Jul 24, 2013 | 3.881 | 4.096 | 3.881 | 4.077 | 0 | +0.01(+0.16%) |
Jul 23, 2013 | 4.017 | 4.073 | 3.979 | 4.070 | 0 | +0.16(+4.16%) |
Jul 22, 2013 | 4.122 | 4.122 | 3.870 | 3.908 | 0 | +0.00(+0.10%) |
Jul 19, 2013 | 4.047 | 4.129 | 3.788 | 3.904 | 0 | -0.15(-3.62%) |
Jul 18, 2013 | 4.126 | 4.168 | 4.043 | 4.051 | 0 | -0.01(-0.28%) |
Jul 17, 2013 | 4.099 | 4.118 | 4.043 | 4.062 | 38,222 | -0.01(-0.18%) |
Jul 16, 2013 | 4.152 | 4.253 | 4.069 | 4.069 | 0 | -0.10(-2.34%) |
Jul 15, 2013 | 4.246 | 4.246 | 4.152 | 4.167 | 0 | -0.09(-2.03%) |
Jul 12, 2013 | 4.141 | 4.283 | 4.107 | 4.253 | 0 | -0.02(-0.44%) |
Jul 11, 2013 | 4.193 | 4.276 | 4.193 | 4.272 | 0 | +0.11(+2.52%) |
Jul 10, 2013 | 4.227 | 4.227 | 4.118 | 4.167 | 0 | -0.07(-1.60%) |
Jul 09, 2013 | 4.190 | 4.235 | 4.175 | 4.235 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.145 | 4.224 | 4.145 | 4.167 | 0 | +0.04(+0.91%) |
Jul 05, 2013 | 4.182 | 4.182 | 4.129 | 4.129 | 0 | -0.02(-0.36%) |
Jul 02, 2013 | 4.227 | 4.145 | 4.145 | 4.145 | 13,306 | -0.03(-0.81%) |