Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.150 | 4.150 | 4.050 | 4.060 | 0 | -0.09(-2.17%) |
Sep 27, 2013 | 3.990 | 4.220 | 3.980 | 4.150 | 0 | +0.19(+4.80%) |
Sep 26, 2013 | 4.020 | 4.060 | 3.950 | 3.960 | 1,359,838 | -0.05(-1.25%) |
Sep 25, 2013 | 4.020 | 4.060 | 4.000 | 4.010 | 1,311,132 | -0.02(-0.50%) |
Sep 24, 2013 | 4.060 | 4.080 | 3.990 | 4.030 | 1,742,209 | +0.02(+0.37%) |
Sep 23, 2013 | 4.060 | 4.110 | 4.000 | 4.015 | 1,057,067 | -0.04(-0.86%) |
Sep 20, 2013 | 4.090 | 4.120 | 3.990 | 4.050 | 0 | +0.03(+0.75%) |
Sep 19, 2013 | 4.000 | 4.030 | 3.980 | 4.020 | 1,219,069 | -0.01(-0.25%) |
Sep 18, 2013 | 4.240 | 4.240 | 3.870 | 4.030 | 0 | -0.20(-4.73%) |
Sep 17, 2013 | 4.380 | 4.380 | 4.180 | 4.230 | 0 | -0.13(-2.98%) |
Sep 16, 2013 | 4.410 | 4.430 | 4.340 | 4.360 | 0 | -0.02(-0.46%) |
Sep 13, 2013 | 4.360 | 4.380 | 4.290 | 4.380 | 0 | +0.04(+0.92%) |
Sep 12, 2013 | 4.360 | 4.400 | 4.330 | 4.340 | 0 | -0.04(-0.91%) |
Sep 11, 2013 | 4.400 | 4.450 | 4.360 | 4.380 | 0 | -0.01(-0.23%) |
Sep 10, 2013 | 4.370 | 4.440 | 4.330 | 4.390 | 878,285 | +0.02(+0.46%) |
Sep 09, 2013 | 4.300 | 4.380 | 4.180 | 4.370 | 1,122,561 | +0.09(+2.10%) |
Sep 06, 2013 | 4.330 | 4.350 | 4.230 | 4.280 | 0 | -0.04(-0.93%) |
Sep 05, 2013 | 4.350 | 4.380 | 4.310 | 4.320 | 0 | -0.04(-0.92%) |
Sep 04, 2013 | 4.380 | 4.400 | 4.330 | 4.360 | 0 | -0.02(-0.46%) |
Sep 03, 2013 | 4.450 | 4.470 | 4.380 | 4.380 | 0 | -0.02(-0.45%) |
Aug 30, 2013 | 4.430 | 4.470 | 4.390 | 4.400 | 0 | -0.03(-0.68%) |
Aug 29, 2013 | 4.370 | 4.470 | 4.370 | 4.430 | 480,386 | +0.05(+1.14%) |
Aug 28, 2013 | 4.410 | 4.460 | 4.370 | 4.380 | 0 | -0.03(-0.68%) |
Aug 27, 2013 | 4.450 | 4.470 | 4.410 | 4.410 | 480,315 | -0.07(-1.56%) |
Aug 26, 2013 | 4.480 | 4.500 | 4.450 | 4.480 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 4.500 | 4.500 | 4.450 | 4.480 | 0 | -0.01(-0.22%) |
Aug 22, 2013 | 4.490 | 4.505 | 4.460 | 4.490 | 366,367 | +0.04(+0.90%) |
Aug 21, 2013 | 4.490 | 4.530 | 4.450 | 4.450 | 0 | -0.04(-0.89%) |
Aug 20, 2013 | 4.470 | 4.510 | 4.440 | 4.490 | 462,226 | +0.04(+0.90%) |
Aug 19, 2013 | 4.410 | 4.510 | 4.410 | 4.450 | 538,449 | +0.04(+0.91%) |
Aug 16, 2013 | 4.460 | 4.510 | 4.380 | 4.410 | 0 | -0.08(-1.78%) |
Aug 15, 2013 | 4.450 | 4.515 | 4.410 | 4.490 | 667,749 | -0.01(-0.22%) |
Aug 14, 2013 | 4.550 | 4.580 | 4.490 | 4.500 | 425,160 | -0.06(-1.32%) |
Aug 13, 2013 | 4.550 | 4.580 | 4.520 | 4.560 | 561,607 | +0.01(+0.22%) |
Aug 12, 2013 | 4.500 | 4.600 | 4.490 | 4.550 | 724,611 | +0.01(+0.22%) |
Aug 09, 2013 | 4.590 | 4.650 | 4.530 | 4.540 | 785,800 | -0.03(-0.66%) |
Aug 08, 2013 | 4.620 | 4.670 | 4.500 | 4.570 | 1,364,030 | -0.01(-0.22%) |
Aug 07, 2013 | 4.500 | 4.660 | 4.380 | 4.580 | 1,980,820 | +0.14(+3.15%) |
Aug 06, 2013 | 4.380 | 4.440 | 4.380 | 4.440 | 989,588 | +0.05(+1.14%) |
Aug 05, 2013 | 4.310 | 4.420 | 4.310 | 4.390 | 368,242 | +0.04(+0.92%) |
Aug 02, 2013 | 4.400 | 4.430 | 4.330 | 4.350 | 442,963 | -0.07(-1.58%) |
Aug 01, 2013 | 4.440 | 4.460 | 4.350 | 4.420 | 540,205 | +0.00(+0.00%) |
Jul 31, 2013 | 4.280 | 4.440 | 4.260 | 4.420 | 0 | +0.14(+3.27%) |
Jul 30, 2013 | 4.300 | 4.330 | 4.250 | 4.280 | 0 | -0.02(-0.47%) |
Jul 29, 2013 | 4.380 | 4.400 | 4.290 | 4.300 | 413,857 | -0.06(-1.38%) |
Jul 26, 2013 | 4.440 | 4.450 | 4.330 | 4.360 | 0 | -0.08(-1.80%) |
Jul 25, 2013 | 4.240 | 4.480 | 4.189 | 4.440 | 0 | +0.21(+4.96%) |
Jul 24, 2013 | 4.310 | 4.390 | 4.180 | 4.230 | 0 | -0.07(-1.63%) |
Jul 23, 2013 | 4.370 | 4.400 | 4.289 | 4.300 | 0 | -0.10(-2.27%) |
Jul 22, 2013 | 4.280 | 4.400 | 4.080 | 4.400 | 0 | +0.07(+1.62%) |
Jul 19, 2013 | 4.530 | 4.540 | 4.300 | 4.330 | 1,597,719 | -0.22(-4.84%) |
Jul 18, 2013 | 4.550 | 4.580 | 4.530 | 4.550 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 4.560 | 4.565 | 4.520 | 4.550 | 601,313 | -0.01(-0.22%) |
Jul 16, 2013 | 4.530 | 4.560 | 4.520 | 4.560 | 0 | +0.02(+0.44%) |
Jul 15, 2013 | 4.540 | 4.540 | 4.500 | 4.540 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 4.550 | 4.560 | 4.500 | 4.540 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.520 | 4.540 | 4.470 | 4.540 | 0 | +0.04(+0.89%) |
Jul 10, 2013 | 4.480 | 4.510 | 4.430 | 4.500 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 4.500 | 4.500 | 4.470 | 4.500 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 4.470 | 4.520 | 4.410 | 4.500 | 0 | +0.05(+1.12%) |
Jul 05, 2013 | 4.350 | 4.450 | 4.250 | 4.450 | 0 | +0.18(+4.22%) |
Jul 03, 2013 | 4.360 | 4.370 | 4.270 | 4.270 | 0 | -0.08(-1.84%) |
Jul 02, 2013 | 4.240 | 4.370 | 4.210 | 4.350 | 0 | +0.12(+2.84%) |