Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.256 | 4.299 | 4.239 | 4.245 | 5,215,137 | -0.01(-0.13%) |
Nov 27, 2013 | 4.212 | 4.327 | 4.173 | 4.250 | 9,520,772 | +0.03(+0.78%) |
Nov 26, 2013 | 4.217 | 4.231 | 4.165 | 4.217 | 7,979,378 | +0.02(+0.39%) |
Nov 25, 2013 | 4.289 | 4.305 | 4.190 | 4.201 | 7,376,936 | -0.15(-3.53%) |
Nov 22, 2013 | 4.404 | 4.415 | 4.321 | 4.354 | 11,441,707 | -0.03(-0.75%) |
Nov 21, 2013 | 4.387 | 4.409 | 4.335 | 4.387 | 10,436,223 | +0.02(+0.50%) |
Nov 20, 2013 | 4.459 | 4.494 | 4.338 | 4.365 | 5,483,868 | -0.07(-1.49%) |
Nov 19, 2013 | 4.513 | 4.535 | 4.426 | 4.431 | 8,930,852 | -0.10(-2.18%) |
Nov 18, 2013 | 4.497 | 4.563 | 4.486 | 4.530 | 8,277,587 | +0.12(+2.74%) |
Nov 15, 2013 | 4.382 | 4.464 | 4.349 | 4.409 | 5,894,858 | +0.06(+1.39%) |
Nov 14, 2013 | 4.310 | 4.375 | 4.294 | 4.349 | 7,385,145 | +0.09(+2.06%) |
Nov 13, 2013 | 4.206 | 4.267 | 4.195 | 4.261 | 5,051,972 | +0.05(+1.17%) |
Nov 12, 2013 | 4.278 | 4.294 | 4.184 | 4.212 | 7,555,408 | -0.12(-2.86%) |
Nov 11, 2013 | 4.330 | 4.347 | 4.287 | 4.336 | 6,483,306 | +0.02(+0.51%) |
Nov 08, 2013 | 4.309 | 4.347 | 4.134 | 4.314 | 17,979,476 | +0.04(+1.02%) |
Nov 07, 2013 | 4.434 | 4.445 | 4.270 | 4.270 | 7,409,758 | -0.11(-2.61%) |
Nov 06, 2013 | 4.369 | 4.407 | 4.309 | 4.385 | 6,346,524 | +0.00(+0.00%) |
Nov 05, 2013 | 4.336 | 4.401 | 4.309 | 4.385 | 9,458,184 | -0.08(-1.83%) |
Nov 04, 2013 | 4.527 | 4.538 | 4.401 | 4.467 | 9,826,583 | +0.03(+0.61%) |
Nov 01, 2013 | 4.347 | 4.472 | 4.341 | 4.439 | 14,359,399 | +0.11(+2.65%) |
Oct 31, 2013 | 4.330 | 4.349 | 4.303 | 4.325 | 15,145,373 | +0.08(+1.93%) |
Oct 30, 2013 | 4.200 | 4.243 | 4.178 | 4.243 | 9,911,830 | +0.05(+1.30%) |
Oct 29, 2013 | 4.194 | 4.210 | 4.145 | 4.189 | 5,126,552 | +0.01(+0.13%) |
Oct 28, 2013 | 4.216 | 4.232 | 4.161 | 4.183 | 7,257,885 | -0.01(-0.13%) |
Oct 25, 2013 | 4.249 | 4.260 | 4.156 | 4.189 | 8,008,004 | -0.01(-0.13%) |
Oct 24, 2013 | 4.314 | 4.314 | 4.161 | 4.194 | 9,620,575 | -0.09(-2.16%) |
Oct 23, 2013 | 4.330 | 4.363 | 4.281 | 4.287 | 6,565,326 | -0.10(-2.24%) |
Oct 22, 2013 | 4.276 | 4.420 | 4.276 | 4.385 | 9,806,132 | +0.11(+2.55%) |
Oct 21, 2013 | 4.232 | 4.276 | 4.186 | 4.276 | 22,927,368 | +0.08(+1.82%) |
Oct 18, 2013 | 4.363 | 4.363 | 4.189 | 4.200 | 15,593,139 | -0.14(-3.27%) |
Oct 17, 2013 | 4.407 | 4.453 | 4.281 | 4.341 | 13,910,663 | -0.15(-3.40%) |
Oct 16, 2013 | 4.510 | 4.587 | 4.461 | 4.494 | 12,310,841 | +0.01(+0.24%) |
Oct 15, 2013 | 4.494 | 4.532 | 4.445 | 4.483 | 8,869,554 | -0.01(-0.12%) |
Oct 14, 2013 | 4.401 | 4.521 | 4.390 | 4.489 | 12,553,046 | +0.03(+0.61%) |
Oct 11, 2013 | 4.352 | 4.461 | 4.349 | 4.461 | 8,113,470 | +0.10(+2.38%) |
Oct 10, 2013 | 4.369 | 4.393 | 4.325 | 4.358 | 7,632,100 | +0.04(+1.01%) |
Oct 09, 2013 | 4.298 | 4.352 | 4.276 | 4.314 | 9,937,390 | +0.05(+1.28%) |
Oct 08, 2013 | 4.243 | 4.270 | 4.210 | 4.260 | 9,936,642 | +0.02(+0.39%) |
Oct 07, 2013 | 4.161 | 4.270 | 4.161 | 4.243 | 10,835,384 | +0.05(+1.17%) |
Oct 04, 2013 | 4.090 | 4.216 | 4.080 | 4.194 | 8,176,491 | +0.10(+2.40%) |
Oct 03, 2013 | 4.172 | 4.189 | 4.090 | 4.096 | 13,112,536 | -0.09(-2.21%) |
Oct 02, 2013 | 4.063 | 4.189 | 4.058 | 4.189 | 14,321,840 | +0.12(+2.95%) |
Oct 01, 2013 | 4.085 | 4.112 | 4.009 | 4.069 | 11,799,595 | +0.00(+0.00%) |
Sep 30, 2013 | 4.096 | 4.107 | 4.052 | 4.069 | 9,517,400 | -0.04(-1.06%) |
Sep 27, 2013 | 4.129 | 4.148 | 4.096 | 4.112 | 8,854,046 | -0.10(-2.46%) |
Sep 26, 2013 | 4.140 | 4.216 | 4.118 | 4.216 | 9,655,669 | +0.09(+2.25%) |
Sep 25, 2013 | 4.129 | 4.183 | 4.085 | 4.123 | 10,206,866 | -0.02(-0.40%) |
Sep 24, 2013 | 4.145 | 4.167 | 4.085 | 4.140 | 7,602,021 | -0.02(-0.39%) |
Sep 23, 2013 | 4.090 | 4.172 | 4.090 | 4.156 | 6,678,815 | +0.08(+2.01%) |
Sep 20, 2013 | 4.140 | 4.161 | 4.069 | 4.074 | 8,742,920 | -0.05(-1.19%) |
Sep 19, 2013 | 4.161 | 4.167 | 4.069 | 4.123 | 13,658,472 | -0.05(-1.18%) |
Sep 18, 2013 | 4.069 | 4.200 | 3.992 | 4.172 | 24,316,456 | +0.13(+3.24%) |
Sep 17, 2013 | 4.036 | 4.082 | 4.014 | 4.041 | 10,281,557 | +0.01(+0.27%) |
Sep 16, 2013 | 4.161 | 4.172 | 4.020 | 4.030 | 14,883,781 | -0.05(-1.20%) |
Sep 13, 2013 | 4.101 | 4.118 | 4.052 | 4.080 | 6,270,755 | -0.01(-0.13%) |
Sep 12, 2013 | 4.118 | 4.140 | 4.063 | 4.085 | 10,402,998 | -0.01(-0.13%) |
Sep 11, 2013 | 4.167 | 4.189 | 4.080 | 4.090 | 14,135,954 | -0.08(-1.83%) |
Sep 10, 2013 | 4.161 | 4.221 | 4.134 | 4.167 | 15,941,296 | +0.04(+1.06%) |
Sep 09, 2013 | 4.063 | 4.205 | 4.058 | 4.123 | 27,068,192 | +0.10(+2.44%) |
Sep 06, 2013 | 4.069 | 4.085 | 4.003 | 4.025 | 14,146,786 | +0.00(+0.00%) |
Sep 05, 2013 | 3.954 | 4.058 | 3.932 | 4.025 | 17,467,782 | -0.05(-1.20%) |
Sep 04, 2013 | 3.998 | 4.090 | 3.992 | 4.074 | 21,066,364 | +0.07(+1.77%) |