Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.459 | 4.478 | 4.432 | 4.441 | 721,488 | -0.01(-0.31%) |
Oct 30, 2013 | 4.505 | 4.505 | 4.441 | 4.455 | 672,563 | -0.04(-0.82%) |
Oct 29, 2013 | 4.505 | 4.542 | 4.482 | 4.491 | 867,022 | -0.01(-0.15%) |
Oct 28, 2013 | 4.480 | 4.503 | 4.476 | 4.498 | 555,692 | +0.02(+0.51%) |
Oct 25, 2013 | 4.439 | 4.489 | 4.439 | 4.476 | 661,262 | +0.02(+0.51%) |
Oct 24, 2013 | 4.457 | 4.476 | 4.444 | 4.453 | 808,750 | -0.02(-0.41%) |
Oct 23, 2013 | 4.448 | 4.480 | 4.448 | 4.471 | 670,729 | +0.02(+0.51%) |
Oct 22, 2013 | 4.416 | 4.462 | 4.412 | 4.448 | 963,357 | +0.04(+0.82%) |
Oct 21, 2013 | 4.394 | 4.426 | 4.389 | 4.412 | 949,064 | +0.00(+0.00%) |
Oct 18, 2013 | 4.421 | 4.430 | 4.412 | 4.412 | 730,533 | +0.00(+0.10%) |
Oct 17, 2013 | 4.339 | 4.412 | 4.339 | 4.407 | 735,181 | +0.06(+1.47%) |
Oct 16, 2013 | 4.335 | 4.353 | 4.325 | 4.344 | 961,880 | +0.01(+0.32%) |
Oct 15, 2013 | 4.353 | 4.376 | 4.325 | 4.330 | 749,199 | -0.02(-0.52%) |
Oct 14, 2013 | 4.403 | 4.421 | 4.344 | 4.353 | 938,073 | -0.06(-1.44%) |
Oct 11, 2013 | 4.376 | 4.435 | 4.376 | 4.416 | 720,026 | +0.01(+0.31%) |
Oct 10, 2013 | 4.353 | 4.416 | 4.353 | 4.403 | 1,092,610 | +0.08(+1.79%) |
Oct 09, 2013 | 4.330 | 4.344 | 4.321 | 4.325 | 703,895 | +0.00(+0.00%) |
Oct 08, 2013 | 4.321 | 4.335 | 4.321 | 4.325 | 725,896 | +0.00(+0.00%) |
Oct 07, 2013 | 4.325 | 4.342 | 4.321 | 4.325 | 675,902 | -0.00(-0.11%) |
Oct 04, 2013 | 4.353 | 4.362 | 4.330 | 4.330 | 531,995 | -0.01(-0.21%) |
Oct 03, 2013 | 4.371 | 4.380 | 4.330 | 4.339 | 1,034,820 | -0.03(-0.62%) |
Oct 02, 2013 | 4.366 | 4.394 | 4.357 | 4.366 | 999,724 | -0.00(-0.10%) |
Oct 01, 2013 | 4.371 | 4.380 | 4.366 | 4.371 | 1,066,621 | +0.00(+0.00%) |
Sep 30, 2013 | 4.366 | 4.376 | 4.366 | 4.371 | 1,181,911 | -0.00(-0.10%) |
Sep 27, 2013 | 4.380 | 4.394 | 4.366 | 4.376 | 657,652 | -0.01(-0.21%) |
Sep 26, 2013 | 4.398 | 4.407 | 4.385 | 4.385 | 763,701 | -0.00(-0.05%) |
Sep 25, 2013 | 4.364 | 4.409 | 4.364 | 4.387 | 659,476 | +0.03(+0.62%) |
Sep 24, 2013 | 4.364 | 4.387 | 4.360 | 4.360 | 855,053 | +0.01(+0.21%) |
Sep 23, 2013 | 4.364 | 4.378 | 4.351 | 4.351 | 959,124 | -0.01(-0.31%) |
Sep 20, 2013 | 4.373 | 4.409 | 4.364 | 4.364 | 940,431 | -0.02(-0.51%) |
Sep 19, 2013 | 4.414 | 4.445 | 4.387 | 4.387 | 970,934 | -0.05(-1.02%) |
Sep 18, 2013 | 4.378 | 4.441 | 4.360 | 4.432 | 1,216,149 | +0.04(+0.82%) |
Sep 17, 2013 | 4.387 | 4.405 | 4.382 | 4.396 | 647,869 | +0.01(+0.21%) |
Sep 16, 2013 | 4.400 | 4.409 | 4.382 | 4.387 | 772,661 | +0.00(+0.10%) |
Sep 13, 2013 | 4.382 | 4.396 | 4.382 | 4.382 | 795,579 | +0.01(+0.31%) |
Sep 12, 2013 | 4.405 | 4.428 | 4.369 | 4.369 | 927,266 | -0.05(-1.02%) |
Sep 11, 2013 | 4.400 | 4.428 | 4.382 | 4.414 | 1,153,937 | -0.01(-0.31%) |
Sep 10, 2013 | 4.455 | 4.455 | 4.411 | 4.428 | 1,044,265 | +0.04(+0.93%) |
Sep 09, 2013 | 4.405 | 4.414 | 4.369 | 4.387 | 884,583 | -0.01(-0.21%) |
Sep 06, 2013 | 4.409 | 4.419 | 4.391 | 4.396 | 825,057 | +0.00(+0.10%) |
Sep 05, 2013 | 4.419 | 4.459 | 4.373 | 4.391 | 1,377,859 | -0.02(-0.41%) |
Sep 04, 2013 | 4.414 | 4.435 | 4.391 | 4.409 | 774,583 | -0.00(-0.10%) |
Sep 03, 2013 | 4.482 | 4.491 | 4.405 | 4.414 | 1,179,008 | -0.05(-1.01%) |
Aug 30, 2013 | 4.473 | 4.482 | 4.455 | 4.459 | 395,082 | +0.00(+0.10%) |
Aug 29, 2013 | 4.477 | 4.482 | 4.450 | 4.455 | 565,929 | -0.01(-0.30%) |
Aug 28, 2013 | 4.459 | 4.482 | 4.441 | 4.468 | 590,259 | +0.02(+0.56%) |
Aug 27, 2013 | 4.448 | 4.466 | 4.412 | 4.443 | 778,483 | -0.02(-0.50%) |
Aug 26, 2013 | 4.470 | 4.488 | 4.466 | 4.466 | 695,778 | +0.01(+0.30%) |
Aug 23, 2013 | 4.466 | 4.497 | 4.439 | 4.452 | 783,291 | +0.00(+0.10%) |
Aug 22, 2013 | 4.457 | 4.497 | 4.439 | 4.448 | 710,911 | +0.00(+0.00%) |
Aug 21, 2013 | 4.457 | 4.461 | 4.407 | 4.448 | 927,365 | -0.03(-0.60%) |
Aug 20, 2013 | 4.425 | 4.497 | 4.395 | 4.475 | 1,432,954 | +0.09(+2.15%) |
Aug 19, 2013 | 4.448 | 4.448 | 4.376 | 4.381 | 1,574,069 | -0.06(-1.41%) |
Aug 16, 2013 | 4.466 | 4.470 | 4.425 | 4.443 | 960,449 | -0.01(-0.20%) |
Aug 15, 2013 | 4.488 | 4.488 | 4.439 | 4.452 | 1,214,212 | -0.04(-0.80%) |
Aug 14, 2013 | 4.529 | 4.534 | 4.488 | 4.488 | 960,398 | -0.04(-0.79%) |
Aug 13, 2013 | 4.533 | 4.551 | 4.515 | 4.524 | 654,071 | -0.00(-0.10%) |
Aug 12, 2013 | 4.556 | 4.556 | 4.506 | 4.529 | 863,193 | +0.03(+0.70%) |
Aug 09, 2013 | 4.515 | 4.542 | 4.488 | 4.497 | 733,751 | -0.02(-0.50%) |
Aug 08, 2013 | 4.556 | 4.573 | 4.515 | 4.520 | 589,525 | -0.01(-0.30%) |
Aug 07, 2013 | 4.529 | 4.556 | 4.520 | 4.533 | 874,536 | +0.01(+0.30%) |
Aug 06, 2013 | 4.538 | 4.547 | 4.515 | 4.520 | 553,750 | -0.03(-0.59%) |
Aug 05, 2013 | 4.542 | 4.565 | 4.524 | 4.547 | 695,526 | +0.00(+0.10%) |
Aug 02, 2013 | 4.542 | 4.551 | 4.493 | 4.542 | 610,894 | +0.03(+0.60%) |