Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 4.563 | 4.624 | 4.476 | 4.505 | 209,682 | -0.08(-1.64%) |
Sep 26, 2013 | 4.577 | 4.658 | 4.548 | 4.580 | 147,218 | -0.01(-0.13%) |
Sep 25, 2013 | 4.603 | 4.621 | 4.586 | 4.586 | 83,486 | -0.04(-0.81%) |
Sep 24, 2013 | 4.546 | 4.647 | 4.499 | 4.624 | 96,309 | +0.06(+1.39%) |
Sep 23, 2013 | 4.421 | 4.577 | 4.404 | 4.560 | 195,710 | +0.13(+2.87%) |
Sep 20, 2013 | 4.465 | 4.479 | 4.418 | 4.433 | 263,130 | -0.05(-1.10%) |
Sep 19, 2013 | 4.678 | 4.693 | 4.459 | 4.482 | 460,011 | -0.14(-2.94%) |
Sep 18, 2013 | 4.624 | 4.649 | 4.615 | 4.618 | 259,051 | -0.01(-0.13%) |
Sep 17, 2013 | 4.649 | 4.690 | 4.609 | 4.624 | 214,232 | -0.01(-0.19%) |
Sep 16, 2013 | 4.605 | 4.647 | 4.606 | 4.632 | 227,813 | +0.03(+0.56%) |
Sep 13, 2013 | 4.589 | 4.612 | 4.548 | 4.606 | 179,324 | +0.07(+1.59%) |
Sep 12, 2013 | 4.574 | 4.574 | 4.485 | 4.534 | 171,925 | +0.01(+0.19%) |
Sep 11, 2013 | 4.531 | 4.560 | 4.465 | 4.525 | 191,403 | +0.04(+0.90%) |
Sep 10, 2013 | 4.496 | 4.525 | 4.450 | 4.485 | 229,479 | -0.03(-0.64%) |
Sep 09, 2013 | 4.491 | 4.528 | 4.465 | 4.514 | 157,800 | +0.05(+1.23%) |
Sep 06, 2013 | 4.398 | 4.485 | 4.390 | 4.459 | 180,294 | +0.08(+1.85%) |
Sep 05, 2013 | 4.398 | 4.401 | 4.364 | 4.378 | 132,034 | +0.01(+0.20%) |
Sep 04, 2013 | 4.418 | 4.418 | 4.361 | 4.369 | 182,753 | -0.01(-0.33%) |
Sep 03, 2013 | 4.505 | 4.505 | 4.375 | 4.384 | 348,957 | -0.03(-0.78%) |
Aug 30, 2013 | 4.417 | 4.473 | 4.404 | 4.418 | 188,123 | +0.01(+0.26%) |
Aug 29, 2013 | 4.401 | 4.436 | 4.381 | 4.407 | 243,354 | -0.01(-0.33%) |
Aug 28, 2013 | 4.442 | 4.442 | 4.392 | 4.421 | 173,635 | +0.01(+0.26%) |
Aug 27, 2013 | 4.424 | 4.442 | 4.378 | 4.410 | 233,374 | +0.05(+1.13%) |
Aug 26, 2013 | 4.375 | 4.424 | 4.361 | 4.361 | 238,288 | -0.02(-0.40%) |
Aug 23, 2013 | 4.407 | 4.407 | 4.352 | 4.378 | 86,540 | +0.01(+0.13%) |
Aug 22, 2013 | 4.332 | 4.390 | 4.332 | 4.372 | 176,724 | +0.04(+0.93%) |
Aug 21, 2013 | 4.413 | 4.413 | 4.291 | 4.332 | 282,566 | -0.05(-1.06%) |
Aug 20, 2013 | 4.332 | 4.439 | 4.317 | 4.378 | 253,728 | +0.04(+1.01%) |
Aug 19, 2013 | 4.398 | 4.398 | 4.332 | 4.334 | 244,254 | -0.03(-0.60%) |
Aug 16, 2013 | 4.346 | 4.404 | 4.332 | 4.361 | 141,795 | +0.01(+0.27%) |
Aug 15, 2013 | 4.421 | 4.430 | 4.332 | 4.349 | 360,914 | -0.05(-1.25%) |
Aug 14, 2013 | 4.427 | 4.433 | 4.381 | 4.404 | 122,466 | +0.02(+0.40%) |
Aug 13, 2013 | 4.439 | 4.442 | 4.335 | 4.387 | 189,359 | -0.02(-0.52%) |
Aug 12, 2013 | 4.401 | 4.430 | 4.358 | 4.410 | 315,067 | -0.02(-0.52%) |
Aug 09, 2013 | 4.459 | 4.459 | 4.390 | 4.433 | 185,599 | +0.01(+0.20%) |
Aug 08, 2013 | 4.433 | 4.465 | 4.358 | 4.424 | 301,345 | -0.01(-0.20%) |
Aug 07, 2013 | 4.508 | 4.574 | 4.413 | 4.433 | 660,154 | -0.03(-0.65%) |
Aug 06, 2013 | 4.482 | 4.520 | 4.416 | 4.462 | 653,322 | +0.01(+0.32%) |
Aug 05, 2013 | 4.286 | 4.470 | 4.263 | 4.447 | 1,009,745 | +0.20(+4.62%) |
Aug 02, 2013 | 4.216 | 4.273 | 4.216 | 4.251 | 174,726 | +0.00(+0.07%) |
Aug 01, 2013 | 4.283 | 4.332 | 4.248 | 4.248 | 349,889 | -0.02(-0.41%) |
Jul 31, 2013 | 4.274 | 4.320 | 4.216 | 4.265 | 520,699 | -0.03(-0.81%) |
Jul 30, 2013 | 4.193 | 4.303 | 4.187 | 4.300 | 810,364 | +0.15(+3.69%) |
Jul 29, 2013 | 4.086 | 4.185 | 4.046 | 4.147 | 1,343,598 | +0.15(+3.68%) |
Jul 26, 2013 | 3.928 | 4.018 | 3.928 | 4.000 | 233,104 | -0.11(-2.60%) |
Jul 25, 2013 | 4.127 | 4.127 | 4.020 | 4.107 | 457,587 | +0.00(+0.00%) |
Jul 24, 2013 | 4.107 | 4.121 | 4.014 | 4.107 | 272,507 | +0.02(+0.49%) |
Jul 23, 2013 | 4.101 | 4.109 | 4.063 | 4.086 | 303,266 | -0.01(-0.35%) |
Jul 22, 2013 | 4.098 | 4.161 | 4.049 | 4.101 | 173,642 | +0.06(+1.43%) |
Jul 19, 2013 | 4.046 | 4.092 | 3.956 | 4.043 | 560,074 | -0.04(-0.99%) |
Jul 18, 2013 | 4.075 | 4.130 | 4.043 | 4.083 | 324,843 | +0.00(+0.01%) |
Jul 17, 2013 | 4.086 | 4.134 | 4.055 | 4.083 | 192,812 | +0.01(+0.28%) |
Jul 16, 2013 | 4.156 | 4.170 | 4.060 | 4.072 | 239,462 | -0.06(-1.40%) |
Jul 15, 2013 | 4.147 | 4.199 | 4.089 | 4.130 | 383,841 | -0.01(-0.35%) |
Jul 12, 2013 | 4.159 | 4.164 | 4.095 | 4.144 | 134,253 | +0.01(+0.28%) |
Jul 11, 2013 | 4.095 | 4.159 | 4.081 | 4.133 | 284,619 | +0.05(+1.35%) |
Jul 10, 2013 | 4.109 | 4.109 | 4.069 | 4.078 | 331,612 | -0.01(-0.28%) |
Jul 09, 2013 | 4.040 | 4.112 | 4.037 | 4.089 | 230,106 | +0.05(+1.29%) |
Jul 08, 2013 | 4.066 | 4.066 | 4.000 | 4.037 | 147,893 | -0.00(-0.07%) |
Jul 05, 2013 | 4.066 | 4.066 | 3.974 | 4.040 | 146,789 | +0.01(+0.21%) |
Jul 03, 2013 | 4.057 | 4.111 | 4.029 | 4.031 | 87,974 | -0.02(-0.43%) |
Jul 02, 2013 | 4.104 | 4.105 | 4.043 | 4.049 | 124,842 | -0.03(-0.64%) |