Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.439 | 4.467 | 4.437 | 4.448 | 135,865 | +0.02(+0.42%) |
Nov 27, 2013 | 4.425 | 4.434 | 4.425 | 4.430 | 722,099 | +0.00(+0.10%) |
Nov 26, 2013 | 4.430 | 4.448 | 4.425 | 4.425 | 856,546 | -0.01(-0.16%) |
Nov 25, 2013 | 4.464 | 4.464 | 4.418 | 4.432 | 920,618 | +0.02(+0.41%) |
Nov 22, 2013 | 4.418 | 4.432 | 4.409 | 4.414 | 900,452 | -0.01(-0.21%) |
Nov 21, 2013 | 4.418 | 4.446 | 4.414 | 4.423 | 630,035 | +0.01(+0.21%) |
Nov 20, 2013 | 4.423 | 4.459 | 4.409 | 4.414 | 844,051 | -0.01(-0.31%) |
Nov 19, 2013 | 4.427 | 4.450 | 4.418 | 4.427 | 781,971 | -0.04(-0.82%) |
Nov 18, 2013 | 4.450 | 4.473 | 4.422 | 4.464 | 837,614 | +0.03(+0.62%) |
Nov 15, 2013 | 4.418 | 4.445 | 4.404 | 4.437 | 728,473 | +0.03(+0.62%) |
Nov 14, 2013 | 4.418 | 4.441 | 4.404 | 4.409 | 831,743 | +0.00(+0.10%) |
Nov 12, 2013 | 4.450 | 4.473 | 4.400 | 4.404 | 996,629 | -0.04(-0.93%) |
Nov 11, 2013 | 4.404 | 4.446 | 4.404 | 4.446 | 575,299 | +0.03(+0.73%) |
Nov 08, 2013 | 4.432 | 4.437 | 4.400 | 4.414 | 820,604 | -0.03(-0.62%) |
Nov 07, 2013 | 4.450 | 4.469 | 4.441 | 4.441 | 538,845 | -0.03(-0.61%) |
Nov 06, 2013 | 4.441 | 4.478 | 4.441 | 4.469 | 694,129 | +0.02(+0.41%) |
Nov 05, 2013 | 4.423 | 4.455 | 4.423 | 4.450 | 537,408 | +0.03(+0.62%) |
Nov 04, 2013 | 4.437 | 4.459 | 4.418 | 4.423 | 658,491 | -0.02(-0.41%) |
Nov 01, 2013 | 4.441 | 4.459 | 4.432 | 4.441 | 610,169 | +0.00(+0.00%) |
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%) |