Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.746 | 4.817 | 4.656 | 4.656 | 0 | +0.00(+0.08%) |
Sep 27, 2013 | 4.716 | 4.716 | 4.638 | 4.653 | 0 | -0.02(-0.48%) |
Sep 26, 2013 | 4.664 | 4.724 | 4.645 | 4.675 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 4.668 | 4.675 | 4.668 | 4.675 | 0 | -0.03(-0.56%) |
Sep 24, 2013 | 4.753 | 4.809 | 4.630 | 4.701 | 0 | -0.04(-0.87%) |
Sep 23, 2013 | 4.742 | 4.806 | 4.537 | 4.742 | 0 | -0.01(-0.31%) |
Sep 20, 2013 | 4.507 | 4.813 | 4.507 | 4.757 | 0 | +0.05(+1.11%) |
Sep 19, 2013 | 4.720 | 4.817 | 4.591 | 4.705 | 0 | -0.01(-0.24%) |
Sep 18, 2013 | 4.705 | 4.720 | 4.571 | 4.716 | 0 | +0.06(+1.20%) |
Sep 17, 2013 | 4.664 | 4.720 | 4.481 | 4.660 | 0 | +0.01(+0.16%) |
Sep 16, 2013 | 4.496 | 4.653 | 4.444 | 4.653 | 0 | +0.21(+4.70%) |
Sep 13, 2013 | 4.448 | 4.496 | 4.429 | 4.444 | 0 | -0.00(-0.08%) |
Sep 12, 2013 | 4.664 | 4.664 | 4.354 | 4.448 | 0 | -0.19(-4.10%) |
Sep 11, 2013 | 4.541 | 4.642 | 4.492 | 4.638 | 0 | +0.16(+3.58%) |
Sep 10, 2013 | 4.485 | 4.574 | 4.476 | 4.477 | 0 | -0.05(-1.07%) |
Sep 09, 2013 | 4.623 | 4.623 | 4.451 | 4.526 | 0 | -0.12(-2.49%) |
Sep 06, 2013 | 4.664 | 4.664 | 4.548 | 4.642 | 0 | -0.01(-0.32%) |
Sep 05, 2013 | 4.582 | 4.656 | 4.526 | 4.656 | 0 | +0.06(+1.38%) |
Sep 04, 2013 | 4.533 | 4.600 | 4.515 | 4.593 | 0 | +0.09(+1.90%) |
Sep 03, 2013 | 4.477 | 4.619 | 4.477 | 4.507 | 0 | +0.08(+1.77%) |
Aug 30, 2013 | 4.336 | 4.589 | 4.336 | 4.429 | 0 | +0.06(+1.28%) |
Aug 29, 2013 | 4.477 | 4.477 | 4.309 | 4.373 | 0 | -0.12(-2.58%) |
Aug 28, 2013 | 4.406 | 4.537 | 4.406 | 4.489 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.433 | 4.455 | 4.388 | 4.418 | 0 | -0.07(-1.50%) |
Aug 26, 2013 | 4.466 | 4.533 | 4.466 | 4.485 | 0 | -0.02(-0.41%) |
Aug 23, 2013 | 4.660 | 4.660 | 4.365 | 4.503 | 0 | -0.13(-2.82%) |
Aug 22, 2013 | 4.664 | 4.664 | 4.332 | 4.634 | 0 | -0.01(-0.16%) |
Aug 21, 2013 | 4.694 | 4.717 | 4.630 | 4.642 | 0 | -0.04(-0.88%) |
Aug 20, 2013 | 4.716 | 4.716 | 4.683 | 4.683 | 0 | -0.03(-0.71%) |
Aug 19, 2013 | 4.720 | 4.739 | 4.671 | 4.716 | 0 | +0.01(+0.32%) |
Aug 16, 2013 | 4.627 | 4.750 | 4.627 | 4.701 | 0 | +0.11(+2.44%) |
Aug 15, 2013 | 4.627 | 4.638 | 4.589 | 4.589 | 9,093 | +0.00(+0.00%) |
Aug 14, 2013 | 4.694 | 4.720 | 4.589 | 4.589 | 0 | -0.10(-2.23%) |
Aug 13, 2013 | 4.690 | 4.694 | 4.690 | 4.694 | 3,781 | +0.00(+0.00%) |
Aug 12, 2013 | 4.671 | 4.724 | 4.668 | 4.694 | 4,368 | -0.01(-0.32%) |
Aug 09, 2013 | 4.739 | 4.783 | 4.630 | 4.709 | 7,938 | +0.00(+0.00%) |
Aug 08, 2013 | 4.615 | 4.742 | 4.571 | 4.709 | 32,858 | +0.11(+2.35%) |
Aug 07, 2013 | 4.496 | 4.615 | 4.496 | 4.600 | 4,081 | +0.04(+0.98%) |
Aug 06, 2013 | 4.466 | 4.608 | 4.388 | 4.556 | 21,904 | +0.12(+2.60%) |
Aug 05, 2013 | 4.403 | 4.515 | 4.295 | 4.440 | 22,931 | +0.05(+1.19%) |
Aug 02, 2013 | 4.317 | 4.406 | 4.216 | 4.388 | 24,761 | +0.05(+1.12%) |
Aug 01, 2013 | 4.351 | 4.351 | 4.263 | 4.339 | 5,572 | +0.00(+0.09%) |
Jul 31, 2013 | 4.253 | 4.351 | 4.183 | 4.336 | 0 | +0.08(+1.93%) |
Jul 30, 2013 | 4.246 | 4.253 | 4.183 | 4.253 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.227 | 4.257 | 4.082 | 4.253 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4.134 | 4.257 | 4.134 | 4.253 | 0 | +0.15(+3.54%) |
Jul 25, 2013 | 4.048 | 4.246 | 4.048 | 4.108 | 0 | +0.06(+1.47%) |
Jul 24, 2013 | 3.854 | 4.067 | 3.854 | 4.048 | 0 | +0.01(+0.16%) |
Jul 23, 2013 | 3.989 | 4.045 | 3.951 | 4.042 | 0 | +0.16(+4.16%) |
Jul 22, 2013 | 4.093 | 4.093 | 3.843 | 3.880 | 0 | +0.00(+0.10%) |
Jul 19, 2013 | 4.018 | 4.101 | 3.761 | 3.877 | 0 | -0.15(-3.62%) |
Jul 18, 2013 | 4.097 | 4.139 | 4.015 | 4.022 | 0 | -0.01(-0.28%) |
Jul 17, 2013 | 4.071 | 4.089 | 4.015 | 4.033 | 38,492 | -0.01(-0.18%) |
Jul 16, 2013 | 4.123 | 4.224 | 4.041 | 4.041 | 0 | -0.10(-2.34%) |
Jul 15, 2013 | 4.216 | 4.216 | 4.123 | 4.138 | 0 | -0.09(-2.03%) |
Jul 12, 2013 | 4.112 | 4.253 | 4.078 | 4.224 | 0 | -0.02(-0.44%) |
Jul 11, 2013 | 4.164 | 4.246 | 4.164 | 4.242 | 0 | +0.10(+2.52%) |
Jul 10, 2013 | 4.198 | 4.198 | 4.089 | 4.138 | 0 | -0.07(-1.60%) |
Jul 09, 2013 | 4.160 | 4.205 | 4.145 | 4.205 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.115 | 4.194 | 4.115 | 4.138 | 0 | +0.04(+0.91%) |
Jul 05, 2013 | 4.153 | 4.153 | 4.101 | 4.101 | 0 | -0.01(-0.36%) |
Jul 02, 2013 | 4.198 | 4.115 | 4.115 | 4.115 | 13,400 | -0.03(-0.81%) |