Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.300 | 4.430 | 4.210 | 4.260 | 28,930 | -0.05(-1.16%) |
Oct 30, 2013 | 4.350 | 4.440 | 4.200 | 4.310 | 12,300 | +0.00(+0.00%) |
Oct 29, 2013 | 4.310 | 4.440 | 4.190 | 4.310 | 28,212 | +0.06(+1.41%) |
Oct 28, 2013 | 4.300 | 4.490 | 4.210 | 4.250 | 33,363 | +0.04(+0.95%) |
Oct 25, 2013 | 4.280 | 4.420 | 4.160 | 4.210 | 20,295 | -0.02(-0.48%) |
Oct 24, 2013 | 4.260 | 4.260 | 4.200 | 4.230 | 7,950 | -0.06(-1.40%) |
Oct 23, 2013 | 4.260 | 4.480 | 4.170 | 4.290 | 23,722 | -0.02(-0.36%) |
Oct 22, 2013 | 4.310 | 4.310 | 4.300 | 4.306 | 1,200 | +0.01(+0.13%) |
Oct 21, 2013 | 4.200 | 4.480 | 4.200 | 4.300 | 10,500 | +0.11(+2.63%) |
Oct 18, 2013 | 4.180 | 4.230 | 4.150 | 4.190 | 6,413 | +0.01(+0.24%) |
Oct 17, 2013 | 4.470 | 4.500 | 4.180 | 4.180 | 22,925 | -0.34(-7.52%) |
Oct 16, 2013 | 4.381 | 4.610 | 4.381 | 4.520 | 84,250 | +0.08(+1.80%) |
Oct 15, 2013 | 4.361 | 4.520 | 4.320 | 4.440 | 10,387 | +0.11(+2.54%) |
Oct 14, 2013 | 4.360 | 4.360 | 4.280 | 4.330 | 25,900 | -0.03(-0.69%) |
Oct 11, 2013 | 4.290 | 4.362 | 4.240 | 4.360 | 8,317 | +0.09(+1.99%) |
Oct 10, 2013 | 4.290 | 4.290 | 4.200 | 4.275 | 5,358 | +0.04(+1.06%) |
Oct 09, 2013 | 4.200 | 4.250 | 4.200 | 4.230 | 6,004 | -0.01(-0.33%) |
Oct 08, 2013 | 4.270 | 4.270 | 4.200 | 4.244 | 5,800 | +0.02(+0.56%) |
Oct 07, 2013 | 4.205 | 4.320 | 4.200 | 4.220 | 6,982 | -0.04(-0.94%) |
Oct 04, 2013 | 4.150 | 4.270 | 4.150 | 4.260 | 5,100 | +0.11(+2.65%) |
Oct 03, 2013 | 4.120 | 4.173 | 4.061 | 4.150 | 7,472 | +0.08(+1.97%) |
Oct 02, 2013 | 4.090 | 4.160 | 4.070 | 4.070 | 4,700 | -0.01(-0.25%) |
Oct 01, 2013 | 4.030 | 4.110 | 4.020 | 4.080 | 6,426 | +0.04(+0.99%) |
Sep 30, 2013 | 4.110 | 4.152 | 4.010 | 4.040 | 15,616 | -0.12(-2.88%) |
Sep 27, 2013 | 4.170 | 4.170 | 4.150 | 4.160 | 800 | -0.02(-0.48%) |
Sep 26, 2013 | 4.180 | 4.180 | 4.120 | 4.180 | 5,125 | -0.02(-0.48%) |
Sep 25, 2013 | 4.280 | 4.252 | 4.200 | 4.200 | 15,971 | -0.05(-1.18%) |
Sep 24, 2013 | 4.330 | 4.430 | 4.250 | 4.250 | 15,091 | -0.13(-2.97%) |
Sep 23, 2013 | 4.260 | 4.470 | 4.260 | 4.380 | 10,043 | +0.18(+4.29%) |
Sep 20, 2013 | 4.460 | 4.530 | 4.200 | 4.200 | 19,173 | -0.26(-5.83%) |
Sep 19, 2013 | 4.410 | 4.520 | 4.400 | 4.460 | 11,745 | +0.01(+0.22%) |
Sep 18, 2013 | 4.510 | 4.540 | 4.450 | 4.450 | 3,945 | -0.10(-2.20%) |
Sep 17, 2013 | 4.510 | 4.570 | 4.510 | 4.550 | 17,471 | +0.00(+0.00%) |
Sep 16, 2013 | 4.551 | 4.551 | 4.550 | 4.550 | 1,119 | -0.00(-0.02%) |
Sep 13, 2013 | 4.610 | 4.610 | 4.550 | 4.551 | 2,205 | -0.04(-0.85%) |
Sep 12, 2013 | 4.500 | 4.680 | 4.500 | 4.590 | 10,853 | +0.10(+2.23%) |
Sep 11, 2013 | 4.390 | 4.490 | 4.360 | 4.490 | 3,200 | +0.11(+2.51%) |
Sep 10, 2013 | 4.380 | 4.420 | 4.380 | 4.380 | 661 | -0.04(-0.90%) |
Sep 09, 2013 | 4.380 | 4.420 | 4.370 | 4.420 | 1,194 | +0.00(+0.00%) |
Sep 06, 2013 | 4.450 | 4.450 | 4.400 | 4.420 | 6,275 | +0.04(+0.91%) |
Sep 05, 2013 | 4.420 | 4.459 | 4.380 | 4.380 | 2,600 | +0.00(+0.00%) |
Sep 04, 2013 | 4.240 | 4.530 | 4.240 | 4.380 | 13,840 | +0.18(+4.28%) |
Sep 03, 2013 | 4.300 | 4.300 | 4.200 | 4.200 | 12,705 | -0.07(-1.63%) |
Aug 30, 2013 | 4.280 | 4.280 | 4.270 | 4.270 | 300 | -0.12(-2.74%) |
Aug 29, 2013 | 4.270 | 4.415 | 4.270 | 4.390 | 5,900 | +0.05(+1.15%) |
Aug 28, 2013 | 4.330 | 4.340 | 4.330 | 4.340 | 1,800 | +0.06(+1.40%) |
Aug 27, 2013 | 4.260 | 4.379 | 4.260 | 4.280 | 1,901 | +0.04(+0.94%) |
Aug 26, 2013 | 4.170 | 4.290 | 4.170 | 4.240 | 1,800 | +0.03(+0.71%) |
Aug 23, 2013 | 4.200 | 4.210 | 4.140 | 4.210 | 5,962 | -0.03(-0.71%) |
Aug 22, 2013 | 4.240 | 4.280 | 4.240 | 4.240 | 1,790 | +0.01(+0.24%) |
Aug 21, 2013 | 4.280 | 4.290 | 4.230 | 4.230 | 709 | -0.05(-1.17%) |
Aug 20, 2013 | 4.190 | 4.370 | 4.190 | 4.280 | 7,119 | +0.12(+2.78%) |
Aug 19, 2013 | 4.310 | 4.330 | 4.150 | 4.164 | 8,458 | -0.11(-2.47%) |
Aug 16, 2013 | 4.270 | 4.360 | 4.270 | 4.270 | 2,364 | +0.04(+0.92%) |
Aug 15, 2013 | 4.180 | 4.231 | 4.180 | 4.231 | 1,800 | +0.05(+1.22%) |
Aug 14, 2013 | 4.220 | 4.300 | 4.150 | 4.180 | 12,038 | -0.03(-0.71%) |
Aug 13, 2013 | 4.164 | 4.210 | 4.150 | 4.210 | 3,307 | +0.05(+1.20%) |
Aug 12, 2013 | 4.210 | 4.210 | 4.150 | 4.160 | 3,184 | -0.04(-1.07%) |
Aug 09, 2013 | 4.200 | 4.220 | 4.150 | 4.205 | 4,914 | -0.02(-0.57%) |
Aug 08, 2013 | 4.153 | 4.229 | 4.150 | 4.229 | 1,302 | -0.00(-0.02%) |
Aug 07, 2013 | 4.190 | 4.290 | 4.150 | 4.230 | 13,125 | +0.08(+1.93%) |
Aug 06, 2013 | 4.210 | 4.222 | 4.140 | 4.150 | 7,554 | -0.01(-0.34%) |
Aug 05, 2013 | 4.080 | 4.250 | 4.050 | 4.164 | 62,342 | +0.04(+1.09%) |
Aug 02, 2013 | 4.200 | 4.200 | 4.060 | 4.119 | 7,250 | -0.08(-1.92%) |