Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.768 | 4.840 | 4.679 | 4.679 | 0 | +0.00(+0.08%) |
Sep 27, 2013 | 4.739 | 4.739 | 4.660 | 4.675 | 0 | -0.02(-0.48%) |
Sep 26, 2013 | 4.686 | 4.746 | 4.667 | 4.697 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 4.690 | 4.697 | 4.690 | 4.697 | 0 | -0.03(-0.56%) |
Sep 24, 2013 | 4.776 | 4.832 | 4.652 | 4.723 | 0 | -0.04(-0.87%) |
Sep 23, 2013 | 4.765 | 4.828 | 4.559 | 4.765 | 0 | -0.01(-0.31%) |
Sep 20, 2013 | 4.529 | 4.836 | 4.529 | 4.780 | 0 | +0.05(+1.11%) |
Sep 19, 2013 | 4.742 | 4.840 | 4.613 | 4.727 | 0 | -0.01(-0.24%) |
Sep 18, 2013 | 4.727 | 4.742 | 4.592 | 4.739 | 0 | +0.06(+1.20%) |
Sep 17, 2013 | 4.686 | 4.742 | 4.502 | 4.682 | 0 | +0.01(+0.16%) |
Sep 16, 2013 | 4.517 | 4.675 | 4.465 | 4.675 | 0 | +0.21(+4.70%) |
Sep 13, 2013 | 4.469 | 4.517 | 4.450 | 4.465 | 0 | -0.00(-0.08%) |
Sep 12, 2013 | 4.686 | 4.686 | 4.375 | 4.469 | 0 | -0.19(-4.10%) |
Sep 11, 2013 | 4.562 | 4.664 | 4.514 | 4.660 | 0 | +0.16(+3.58%) |
Sep 10, 2013 | 4.506 | 4.596 | 4.497 | 4.499 | 0 | -0.05(-1.07%) |
Sep 09, 2013 | 4.645 | 4.645 | 4.472 | 4.547 | 0 | -0.12(-2.49%) |
Sep 06, 2013 | 4.686 | 4.686 | 4.570 | 4.664 | 0 | -0.01(-0.32%) |
Sep 05, 2013 | 4.604 | 4.679 | 4.547 | 4.679 | 0 | +0.06(+1.38%) |
Sep 04, 2013 | 4.555 | 4.622 | 4.536 | 4.615 | 0 | +0.09(+1.90%) |
Sep 03, 2013 | 4.499 | 4.641 | 4.499 | 4.529 | 0 | +0.08(+1.77%) |
Aug 30, 2013 | 4.356 | 4.611 | 4.356 | 4.450 | 0 | +0.06(+1.28%) |
Aug 29, 2013 | 4.499 | 4.499 | 4.330 | 4.394 | 0 | -0.12(-2.58%) |
Aug 28, 2013 | 4.427 | 4.559 | 4.427 | 4.510 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.454 | 4.476 | 4.409 | 4.439 | 0 | -0.07(-1.50%) |
Aug 26, 2013 | 4.487 | 4.555 | 4.487 | 4.506 | 0 | -0.02(-0.41%) |
Aug 23, 2013 | 4.682 | 4.682 | 4.386 | 4.525 | 0 | -0.13(-2.82%) |
Aug 22, 2013 | 4.686 | 4.686 | 4.352 | 4.656 | 0 | -0.01(-0.16%) |
Aug 21, 2013 | 4.716 | 4.740 | 4.652 | 4.664 | 0 | -0.04(-0.88%) |
Aug 20, 2013 | 4.739 | 4.739 | 4.705 | 4.705 | 0 | -0.03(-0.71%) |
Aug 19, 2013 | 4.742 | 4.761 | 4.694 | 4.739 | 0 | +0.02(+0.32%) |
Aug 16, 2013 | 4.649 | 4.772 | 4.649 | 4.723 | 0 | +0.11(+2.44%) |
Aug 15, 2013 | 4.649 | 4.660 | 4.611 | 4.611 | 9,050 | +0.00(+0.00%) |
Aug 14, 2013 | 4.716 | 4.742 | 4.611 | 4.611 | 0 | -0.10(-2.23%) |
Aug 13, 2013 | 4.712 | 4.716 | 4.712 | 4.716 | 3,763 | +0.00(+0.00%) |
Aug 12, 2013 | 4.694 | 4.746 | 4.690 | 4.716 | 4,348 | -0.01(-0.32%) |
Aug 09, 2013 | 4.761 | 4.806 | 4.652 | 4.731 | 7,901 | +0.00(+0.00%) |
Aug 08, 2013 | 4.637 | 4.765 | 4.592 | 4.731 | 32,703 | +0.11(+2.35%) |
Aug 07, 2013 | 4.517 | 4.637 | 4.517 | 4.622 | 4,062 | +0.04(+0.98%) |
Aug 06, 2013 | 4.487 | 4.630 | 4.409 | 4.577 | 21,801 | +0.12(+2.60%) |
Aug 05, 2013 | 4.424 | 4.536 | 4.315 | 4.461 | 22,823 | +0.05(+1.19%) |
Aug 02, 2013 | 4.337 | 4.427 | 4.236 | 4.409 | 24,645 | +0.05(+1.12%) |
Aug 01, 2013 | 4.371 | 4.371 | 4.283 | 4.360 | 5,545 | +0.00(+0.09%) |
Jul 31, 2013 | 4.274 | 4.371 | 4.202 | 4.356 | 0 | +0.08(+1.93%) |
Jul 30, 2013 | 4.266 | 4.274 | 4.202 | 4.274 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.247 | 4.277 | 4.101 | 4.274 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4.154 | 4.277 | 4.154 | 4.274 | 0 | +0.15(+3.54%) |
Jul 25, 2013 | 4.067 | 4.266 | 4.067 | 4.127 | 0 | +0.06(+1.47%) |
Jul 24, 2013 | 3.873 | 4.086 | 3.873 | 4.067 | 0 | +0.01(+0.16%) |
Jul 23, 2013 | 4.007 | 4.064 | 3.970 | 4.061 | 0 | +0.16(+4.16%) |
Jul 22, 2013 | 4.112 | 4.112 | 3.861 | 3.899 | 0 | +0.00(+0.10%) |
Jul 19, 2013 | 4.037 | 4.120 | 3.779 | 3.895 | 0 | -0.15(-3.62%) |
Jul 18, 2013 | 4.116 | 4.159 | 4.034 | 4.041 | 0 | -0.01(-0.28%) |
Jul 17, 2013 | 4.090 | 4.109 | 4.034 | 4.052 | 38,310 | -0.01(-0.18%) |
Jul 16, 2013 | 4.142 | 4.244 | 4.060 | 4.060 | 0 | -0.10(-2.34%) |
Jul 15, 2013 | 4.236 | 4.236 | 4.142 | 4.157 | 0 | -0.09(-2.03%) |
Jul 12, 2013 | 4.131 | 4.273 | 4.097 | 4.244 | 0 | -0.02(-0.44%) |
Jul 11, 2013 | 4.184 | 4.266 | 4.184 | 4.262 | 0 | +0.10(+2.52%) |
Jul 10, 2013 | 4.217 | 4.217 | 4.109 | 4.157 | 0 | -0.07(-1.60%) |
Jul 09, 2013 | 4.180 | 4.225 | 4.165 | 4.225 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.135 | 4.214 | 4.135 | 4.157 | 0 | +0.04(+0.91%) |
Jul 05, 2013 | 4.172 | 4.172 | 4.120 | 4.120 | 0 | -0.02(-0.36%) |
Jul 02, 2013 | 4.217 | 4.135 | 4.135 | 4.135 | 13,337 | -0.03(-0.81%) |