Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.493 | 4.511 | 4.465 | 4.474 | 716,162 | -0.01(-0.31%) |
Oct 30, 2013 | 4.539 | 4.539 | 4.474 | 4.488 | 667,598 | -0.04(-0.82%) |
Oct 29, 2013 | 4.539 | 4.576 | 4.516 | 4.525 | 860,621 | -0.01(-0.15%) |
Oct 28, 2013 | 4.513 | 4.536 | 4.509 | 4.532 | 551,590 | +0.02(+0.51%) |
Oct 25, 2013 | 4.472 | 4.523 | 4.472 | 4.509 | 656,380 | +0.02(+0.51%) |
Oct 24, 2013 | 4.491 | 4.509 | 4.477 | 4.486 | 802,780 | -0.02(-0.41%) |
Oct 23, 2013 | 4.481 | 4.513 | 4.481 | 4.504 | 665,778 | +0.02(+0.51%) |
Oct 22, 2013 | 4.449 | 4.495 | 4.445 | 4.481 | 956,246 | +0.04(+0.82%) |
Oct 21, 2013 | 4.426 | 4.458 | 4.422 | 4.445 | 942,058 | +0.00(+0.00%) |
Oct 18, 2013 | 4.454 | 4.463 | 4.445 | 4.445 | 725,140 | +0.00(+0.10%) |
Oct 17, 2013 | 4.371 | 4.445 | 4.371 | 4.440 | 729,754 | +0.06(+1.47%) |
Oct 16, 2013 | 4.367 | 4.385 | 4.358 | 4.376 | 954,779 | +0.01(+0.32%) |
Oct 15, 2013 | 4.385 | 4.408 | 4.358 | 4.362 | 743,668 | -0.02(-0.52%) |
Oct 14, 2013 | 4.436 | 4.454 | 4.376 | 4.385 | 931,149 | -0.06(-1.44%) |
Oct 11, 2013 | 4.408 | 4.468 | 4.408 | 4.449 | 714,711 | +0.01(+0.31%) |
Oct 10, 2013 | 4.385 | 4.449 | 4.385 | 4.436 | 1,084,545 | +0.08(+1.79%) |
Oct 09, 2013 | 4.362 | 4.376 | 4.353 | 4.358 | 698,699 | +0.00(+0.00%) |
Oct 08, 2013 | 4.353 | 4.367 | 4.353 | 4.358 | 720,537 | +0.00(+0.00%) |
Oct 07, 2013 | 4.358 | 4.374 | 4.353 | 4.358 | 670,913 | -0.00(-0.10%) |
Oct 04, 2013 | 4.385 | 4.394 | 4.362 | 4.362 | 528,068 | -0.01(-0.21%) |
Oct 03, 2013 | 4.403 | 4.413 | 4.362 | 4.371 | 1,027,181 | -0.03(-0.62%) |
Oct 02, 2013 | 4.399 | 4.426 | 4.390 | 4.399 | 992,344 | -0.00(-0.10%) |
Oct 01, 2013 | 4.403 | 4.413 | 4.399 | 4.403 | 1,058,747 | +0.00(+0.00%) |
Sep 30, 2013 | 4.399 | 4.408 | 4.399 | 4.403 | 1,173,186 | -0.00(-0.10%) |
Sep 27, 2013 | 4.413 | 4.426 | 4.399 | 4.408 | 652,797 | -0.01(-0.21%) |
Sep 26, 2013 | 4.431 | 4.440 | 4.417 | 4.417 | 758,063 | -0.00(-0.05%) |
Sep 25, 2013 | 4.397 | 4.442 | 4.397 | 4.420 | 654,608 | +0.03(+0.62%) |
Sep 24, 2013 | 4.397 | 4.420 | 4.392 | 4.392 | 848,742 | +0.01(+0.21%) |
Sep 23, 2013 | 4.397 | 4.410 | 4.383 | 4.383 | 952,044 | -0.01(-0.31%) |
Sep 20, 2013 | 4.406 | 4.442 | 4.397 | 4.397 | 933,489 | -0.02(-0.51%) |
Sep 19, 2013 | 4.447 | 4.478 | 4.420 | 4.420 | 963,767 | -0.05(-1.02%) |
Sep 18, 2013 | 4.410 | 4.474 | 4.392 | 4.465 | 1,207,172 | +0.04(+0.82%) |
Sep 17, 2013 | 4.420 | 4.438 | 4.415 | 4.429 | 643,087 | +0.01(+0.21%) |
Sep 16, 2013 | 4.433 | 4.442 | 4.415 | 4.420 | 766,958 | +0.00(+0.10%) |
Sep 13, 2013 | 4.415 | 4.429 | 4.415 | 4.415 | 789,706 | +0.01(+0.31%) |
Sep 12, 2013 | 4.438 | 4.460 | 4.401 | 4.401 | 920,421 | -0.05(-1.02%) |
Sep 11, 2013 | 4.433 | 4.460 | 4.415 | 4.447 | 1,145,419 | -0.01(-0.31%) |
Sep 10, 2013 | 4.488 | 4.488 | 4.444 | 4.460 | 1,036,556 | +0.04(+0.93%) |
Sep 09, 2013 | 4.438 | 4.447 | 4.401 | 4.420 | 878,053 | -0.01(-0.21%) |
Sep 06, 2013 | 4.442 | 4.451 | 4.424 | 4.429 | 818,967 | +0.00(+0.10%) |
Sep 05, 2013 | 4.451 | 4.492 | 4.406 | 4.424 | 1,367,688 | -0.02(-0.41%) |
Sep 04, 2013 | 4.447 | 4.468 | 4.424 | 4.442 | 768,865 | -0.00(-0.10%) |
Sep 03, 2013 | 4.515 | 4.524 | 4.438 | 4.447 | 1,170,305 | -0.05(-1.01%) |
Aug 30, 2013 | 4.506 | 4.515 | 4.488 | 4.492 | 392,166 | +0.00(+0.10%) |
Aug 29, 2013 | 4.511 | 4.515 | 4.483 | 4.488 | 561,751 | -0.01(-0.30%) |
Aug 28, 2013 | 4.492 | 4.515 | 4.474 | 4.501 | 585,902 | +0.03(+0.56%) |
Aug 27, 2013 | 4.481 | 4.499 | 4.445 | 4.476 | 772,736 | -0.02(-0.50%) |
Aug 26, 2013 | 4.504 | 4.522 | 4.499 | 4.499 | 690,642 | +0.01(+0.30%) |
Aug 23, 2013 | 4.499 | 4.531 | 4.472 | 4.485 | 777,509 | +0.00(+0.10%) |
Aug 22, 2013 | 4.490 | 4.531 | 4.472 | 4.481 | 705,663 | +0.00(+0.00%) |
Aug 21, 2013 | 4.490 | 4.495 | 4.440 | 4.481 | 920,519 | -0.03(-0.60%) |
Aug 20, 2013 | 4.458 | 4.531 | 4.428 | 4.508 | 1,422,376 | +0.09(+2.15%) |
Aug 19, 2013 | 4.481 | 4.481 | 4.409 | 4.413 | 1,562,449 | -0.06(-1.41%) |
Aug 16, 2013 | 4.499 | 4.504 | 4.458 | 4.476 | 953,359 | -0.01(-0.20%) |
Aug 15, 2013 | 4.522 | 4.522 | 4.472 | 4.485 | 1,205,249 | -0.04(-0.80%) |
Aug 14, 2013 | 4.562 | 4.567 | 4.522 | 4.522 | 953,308 | -0.04(-0.79%) |
Aug 13, 2013 | 4.567 | 4.585 | 4.549 | 4.558 | 649,243 | -0.00(-0.10%) |
Aug 12, 2013 | 4.589 | 4.589 | 4.540 | 4.562 | 856,821 | +0.03(+0.70%) |
Aug 09, 2013 | 4.549 | 4.576 | 4.522 | 4.531 | 728,334 | -0.02(-0.50%) |
Aug 08, 2013 | 4.589 | 4.607 | 4.549 | 4.553 | 585,173 | -0.01(-0.30%) |
Aug 07, 2013 | 4.562 | 4.589 | 4.553 | 4.567 | 868,080 | +0.01(+0.30%) |
Aug 06, 2013 | 4.571 | 4.580 | 4.549 | 4.553 | 549,662 | -0.03(-0.59%) |
Aug 05, 2013 | 4.576 | 4.598 | 4.558 | 4.580 | 690,392 | +0.00(+0.10%) |
Aug 02, 2013 | 4.576 | 4.585 | 4.526 | 4.576 | 606,385 | +0.03(+0.60%) |