Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.505 | 4.533 | 4.503 | 4.514 | 133,871 | +0.02(+0.42%) |
Nov 27, 2013 | 4.491 | 4.500 | 4.491 | 4.496 | 711,498 | +0.00(+0.10%) |
Nov 26, 2013 | 4.496 | 4.514 | 4.491 | 4.491 | 843,971 | -0.01(-0.16%) |
Nov 25, 2013 | 4.530 | 4.530 | 4.484 | 4.498 | 907,103 | +0.02(+0.42%) |
Nov 22, 2013 | 4.484 | 4.498 | 4.475 | 4.479 | 887,233 | -0.01(-0.21%) |
Nov 21, 2013 | 4.484 | 4.512 | 4.479 | 4.489 | 620,786 | +0.01(+0.21%) |
Nov 20, 2013 | 4.489 | 4.526 | 4.475 | 4.479 | 831,660 | -0.01(-0.31%) |
Nov 19, 2013 | 4.493 | 4.517 | 4.484 | 4.493 | 770,491 | -0.04(-0.82%) |
Nov 18, 2013 | 4.517 | 4.540 | 4.488 | 4.530 | 825,318 | +0.03(+0.62%) |
Nov 15, 2013 | 4.484 | 4.511 | 4.470 | 4.503 | 717,778 | +0.03(+0.62%) |
Nov 14, 2013 | 4.484 | 4.507 | 4.470 | 4.475 | 819,533 | +0.00(+0.10%) |
Nov 12, 2013 | 4.517 | 4.540 | 4.465 | 4.470 | 981,998 | -0.04(-0.93%) |
Nov 11, 2013 | 4.470 | 4.512 | 4.470 | 4.512 | 566,853 | +0.03(+0.73%) |
Nov 08, 2013 | 4.498 | 4.503 | 4.465 | 4.479 | 808,557 | -0.03(-0.62%) |
Nov 07, 2013 | 4.517 | 4.535 | 4.507 | 4.507 | 530,935 | -0.03(-0.61%) |
Nov 06, 2013 | 4.507 | 4.544 | 4.507 | 4.535 | 683,939 | +0.02(+0.41%) |
Nov 05, 2013 | 4.489 | 4.521 | 4.489 | 4.517 | 529,519 | +0.03(+0.62%) |
Nov 04, 2013 | 4.503 | 4.526 | 4.484 | 4.489 | 648,824 | -0.02(-0.41%) |
Nov 01, 2013 | 4.507 | 4.526 | 4.498 | 4.507 | 601,211 | +0.00(+0.00%) |
Oct 31, 2013 | 4.526 | 4.544 | 4.498 | 4.507 | 710,896 | -0.01(-0.31%) |
Oct 30, 2013 | 4.572 | 4.572 | 4.507 | 4.521 | 662,689 | -0.04(-0.82%) |
Oct 29, 2013 | 4.572 | 4.609 | 4.549 | 4.558 | 854,293 | -0.01(-0.15%) |
Oct 28, 2013 | 4.547 | 4.570 | 4.542 | 4.565 | 547,534 | +0.02(+0.51%) |
Oct 25, 2013 | 4.505 | 4.556 | 4.505 | 4.542 | 651,554 | +0.02(+0.51%) |
Oct 24, 2013 | 4.524 | 4.542 | 4.510 | 4.519 | 796,877 | -0.02(-0.41%) |
Oct 23, 2013 | 4.515 | 4.547 | 4.515 | 4.538 | 660,882 | +0.02(+0.51%) |
Oct 22, 2013 | 4.482 | 4.528 | 4.478 | 4.515 | 949,215 | +0.04(+0.82%) |
Oct 21, 2013 | 4.459 | 4.491 | 4.455 | 4.478 | 935,131 | +0.00(+0.00%) |
Oct 18, 2013 | 4.487 | 4.496 | 4.478 | 4.478 | 719,808 | +0.00(+0.10%) |
Oct 17, 2013 | 4.404 | 4.478 | 4.404 | 4.473 | 724,388 | +0.06(+1.47%) |
Oct 16, 2013 | 4.399 | 4.418 | 4.390 | 4.408 | 947,759 | +0.01(+0.31%) |
Oct 15, 2013 | 4.418 | 4.441 | 4.390 | 4.395 | 738,200 | -0.02(-0.52%) |
Oct 14, 2013 | 4.468 | 4.487 | 4.408 | 4.418 | 924,302 | -0.06(-1.44%) |
Oct 11, 2013 | 4.441 | 4.501 | 4.441 | 4.482 | 709,455 | +0.01(+0.31%) |
Oct 10, 2013 | 4.418 | 4.482 | 4.418 | 4.468 | 1,076,570 | +0.08(+1.79%) |
Oct 09, 2013 | 4.395 | 4.408 | 4.385 | 4.390 | 693,561 | +0.00(+0.00%) |
Oct 08, 2013 | 4.385 | 4.399 | 4.385 | 4.390 | 715,239 | +0.00(+0.00%) |
Oct 07, 2013 | 4.390 | 4.407 | 4.385 | 4.390 | 665,979 | -0.00(-0.11%) |
Oct 04, 2013 | 4.418 | 4.427 | 4.395 | 4.395 | 524,185 | -0.01(-0.21%) |
Oct 03, 2013 | 4.436 | 4.445 | 4.395 | 4.404 | 1,019,629 | -0.03(-0.63%) |
Oct 02, 2013 | 4.431 | 4.459 | 4.422 | 4.431 | 985,048 | -0.00(-0.10%) |
Oct 01, 2013 | 4.436 | 4.445 | 4.431 | 4.436 | 1,050,962 | +0.00(+0.00%) |
Sep 30, 2013 | 4.431 | 4.441 | 4.431 | 4.436 | 1,164,559 | -0.00(-0.10%) |
Sep 27, 2013 | 4.445 | 4.459 | 4.431 | 4.441 | 647,997 | -0.01(-0.21%) |
Sep 26, 2013 | 4.464 | 4.473 | 4.450 | 4.450 | 752,489 | -0.00(-0.05%) |
Sep 25, 2013 | 4.429 | 4.475 | 4.429 | 4.452 | 649,795 | +0.03(+0.62%) |
Sep 24, 2013 | 4.429 | 4.452 | 4.425 | 4.425 | 842,501 | +0.01(+0.21%) |
Sep 23, 2013 | 4.429 | 4.443 | 4.416 | 4.416 | 945,043 | -0.01(-0.31%) |
Sep 20, 2013 | 4.439 | 4.475 | 4.429 | 4.429 | 926,625 | -0.02(-0.52%) |
Sep 19, 2013 | 4.480 | 4.511 | 4.452 | 4.452 | 956,681 | -0.05(-1.02%) |
Sep 18, 2013 | 4.443 | 4.507 | 4.425 | 4.498 | 1,198,296 | +0.04(+0.82%) |
Sep 17, 2013 | 4.452 | 4.471 | 4.448 | 4.461 | 638,358 | +0.01(+0.21%) |
Sep 16, 2013 | 4.466 | 4.475 | 4.448 | 4.452 | 761,318 | +0.00(+0.10%) |
Sep 13, 2013 | 4.448 | 4.461 | 4.448 | 4.448 | 783,900 | +0.01(+0.31%) |
Sep 12, 2013 | 4.471 | 4.494 | 4.434 | 4.434 | 913,653 | -0.05(-1.02%) |
Sep 11, 2013 | 4.466 | 4.494 | 4.448 | 4.480 | 1,136,997 | -0.01(-0.31%) |
Sep 10, 2013 | 4.521 | 4.521 | 4.477 | 4.494 | 1,028,934 | +0.04(+0.93%) |
Sep 09, 2013 | 4.471 | 4.480 | 4.434 | 4.452 | 871,597 | -0.01(-0.21%) |
Sep 06, 2013 | 4.475 | 4.484 | 4.457 | 4.461 | 812,945 | +0.00(+0.10%) |
Sep 05, 2013 | 4.484 | 4.526 | 4.439 | 4.457 | 1,357,631 | -0.02(-0.41%) |
Sep 04, 2013 | 4.480 | 4.501 | 4.457 | 4.475 | 763,212 | -0.00(-0.10%) |