Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.706 | 4.728 | 4.679 | 4.713 | 273,027 | -0.01(-0.16%) |
Sep 27, 2013 | 4.725 | 4.744 | 4.717 | 4.721 | 272,146 | -0.02(-0.40%) |
Sep 26, 2013 | 4.736 | 4.778 | 4.735 | 4.740 | 142,661 | +0.01(+0.24%) |
Sep 25, 2013 | 4.747 | 4.759 | 4.728 | 4.728 | 228,171 | -0.01(-0.16%) |
Sep 24, 2013 | 4.751 | 4.789 | 4.736 | 4.736 | 154,188 | -0.03(-0.72%) |
Sep 23, 2013 | 4.789 | 4.789 | 4.744 | 4.770 | 269,349 | -0.03(-0.56%) |
Sep 20, 2013 | 4.808 | 4.816 | 4.793 | 4.797 | 508,362 | -0.01(-0.24%) |
Sep 19, 2013 | 4.785 | 4.812 | 4.785 | 4.808 | 360,596 | +0.02(+0.48%) |
Sep 18, 2013 | 4.725 | 4.785 | 4.725 | 4.785 | 220,243 | +0.05(+1.13%) |
Sep 17, 2013 | 4.717 | 4.744 | 4.717 | 4.732 | 171,665 | +0.02(+0.44%) |
Sep 16, 2013 | 4.721 | 4.742 | 4.709 | 4.711 | 398,574 | +0.02(+0.53%) |
Sep 13, 2013 | 4.702 | 4.703 | 4.675 | 4.686 | 361,852 | +0.00(+0.00%) |
Sep 12, 2013 | 4.690 | 4.709 | 4.675 | 4.686 | 166,707 | +0.01(+0.24%) |
Sep 11, 2013 | 4.675 | 4.706 | 4.675 | 4.675 | 231,123 | -0.01(-0.16%) |
Sep 10, 2013 | 4.690 | 4.708 | 4.675 | 4.683 | 183,802 | +0.02(+0.41%) |
Sep 09, 2013 | 4.633 | 4.667 | 4.629 | 4.664 | 149,632 | +0.04(+0.82%) |
Sep 06, 2013 | 4.652 | 4.660 | 4.610 | 4.626 | 171,473 | -0.00(-0.08%) |
Sep 05, 2013 | 4.614 | 4.641 | 4.614 | 4.629 | 146,470 | -0.00(-0.08%) |
Sep 04, 2013 | 4.591 | 4.633 | 4.588 | 4.633 | 229,749 | +0.05(+0.99%) |
Sep 03, 2013 | 4.603 | 4.618 | 4.576 | 4.588 | 312,714 | +0.02(+0.50%) |
Aug 30, 2013 | 4.576 | 4.576 | 4.553 | 4.565 | 260,161 | -0.01(-0.25%) |
Aug 29, 2013 | 4.561 | 4.588 | 4.553 | 4.576 | 181,431 | +0.02(+0.33%) |
Aug 28, 2013 | 4.534 | 4.572 | 4.534 | 4.561 | 241,670 | +0.02(+0.33%) |
Aug 27, 2013 | 4.580 | 4.584 | 4.546 | 4.546 | 302,969 | -0.08(-1.65%) |
Aug 26, 2013 | 4.637 | 4.656 | 4.622 | 4.622 | 222,853 | -0.02(-0.33%) |
Aug 23, 2013 | 4.599 | 4.637 | 4.599 | 4.637 | 177,614 | +0.04(+0.91%) |
Aug 22, 2013 | 4.557 | 4.610 | 4.557 | 4.595 | 189,909 | +0.05(+1.00%) |
Aug 21, 2013 | 4.557 | 4.588 | 4.546 | 4.550 | 371,842 | -0.03(-0.75%) |
Aug 20, 2013 | 4.569 | 4.610 | 4.569 | 4.584 | 249,917 | +0.02(+0.33%) |
Aug 19, 2013 | 4.626 | 4.626 | 4.557 | 4.569 | 403,758 | -0.05(-1.07%) |
Aug 16, 2013 | 4.603 | 4.645 | 4.598 | 4.618 | 121,499 | -0.01(-0.16%) |
Aug 15, 2013 | 4.671 | 4.671 | 4.614 | 4.626 | 306,463 | -0.07(-1.54%) |
Aug 14, 2013 | 4.690 | 4.713 | 4.690 | 4.698 | 230,351 | -0.00(-0.08%) |
Aug 13, 2013 | 4.702 | 4.713 | 4.683 | 4.702 | 280,135 | +0.00(+0.00%) |
Aug 12, 2013 | 4.690 | 4.702 | 4.679 | 4.702 | 247,668 | -0.01(-0.24%) |
Aug 09, 2013 | 4.747 | 4.747 | 4.702 | 4.713 | 184,070 | -0.02(-0.40%) |
Aug 08, 2013 | 4.730 | 4.740 | 4.709 | 4.732 | 83,375 | +0.02(+0.32%) |
Aug 07, 2013 | 4.717 | 4.728 | 4.702 | 4.717 | 185,390 | -0.01(-0.16%) |
Aug 06, 2013 | 4.736 | 4.738 | 4.713 | 4.724 | 330,682 | -0.02(-0.40%) |
Aug 05, 2013 | 4.766 | 4.766 | 4.740 | 4.743 | 303,709 | -0.02(-0.48%) |
Aug 02, 2013 | 4.747 | 4.766 | 4.732 | 4.766 | 144,175 | +0.01(+0.16%) |
Aug 01, 2013 | 4.740 | 4.766 | 4.740 | 4.759 | 269,977 | +0.04(+0.88%) |
Jul 31, 2013 | 4.724 | 4.751 | 4.717 | 4.717 | 410,151 | -0.00(-0.08%) |
Jul 30, 2013 | 4.728 | 4.732 | 4.705 | 4.721 | 261,375 | +0.00(+0.00%) |
Jul 29, 2013 | 4.713 | 4.728 | 4.694 | 4.721 | 182,471 | +0.00(+0.08%) |
Jul 26, 2013 | 4.698 | 4.717 | 4.694 | 4.717 | 224,156 | +0.01(+0.24%) |
Jul 25, 2013 | 4.705 | 4.717 | 4.690 | 4.705 | 301,534 | +0.00(+0.00%) |
Jul 24, 2013 | 4.717 | 4.724 | 4.698 | 4.705 | 197,545 | -0.00(-0.08%) |
Jul 23, 2013 | 4.702 | 4.724 | 4.702 | 4.709 | 278,912 | -0.00(-0.08%) |
Jul 22, 2013 | 4.706 | 4.714 | 4.698 | 4.713 | 197,957 | +0.01(+0.32%) |
Jul 19, 2013 | 4.717 | 4.717 | 4.690 | 4.698 | 238,361 | -0.03(-0.56%) |
Jul 18, 2013 | 4.713 | 4.724 | 4.705 | 4.724 | 151,563 | +0.03(+0.53%) |
Jul 17, 2013 | 4.698 | 4.705 | 4.679 | 4.699 | 174,629 | +0.04(+0.76%) |
Jul 16, 2013 | 4.698 | 4.702 | 4.656 | 4.664 | 317,696 | -0.03(-0.65%) |
Jul 15, 2013 | 4.679 | 4.705 | 4.671 | 4.694 | 318,023 | +0.02(+0.41%) |
Jul 12, 2013 | 4.679 | 4.698 | 4.660 | 4.675 | 220,218 | -0.01(-0.16%) |
Jul 11, 2013 | 4.645 | 4.687 | 4.645 | 4.683 | 298,042 | +0.06(+1.39%) |
Jul 10, 2013 | 4.603 | 4.622 | 4.588 | 4.618 | 255,975 | +0.02(+0.49%) |
Jul 09, 2013 | 4.577 | 4.622 | 4.558 | 4.596 | 432,647 | +0.04(+0.83%) |
Jul 08, 2013 | 4.554 | 4.595 | 4.554 | 4.558 | 402,272 | +0.02(+0.42%) |
Jul 05, 2013 | 4.535 | 4.550 | 4.508 | 4.539 | 377,965 | +0.02(+0.33%) |
Jul 03, 2013 | 4.516 | 4.538 | 4.500 | 4.524 | 247,243 | -0.01(-0.25%) |
Jul 02, 2013 | 4.539 | 4.592 | 4.508 | 4.535 | 612,738 | -0.00(-0.08%) |