Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.527 | 4.545 | 4.499 | 4.508 | 710,757 | -0.01(-0.31%) |
Oct 30, 2013 | 4.573 | 4.573 | 4.508 | 4.522 | 662,560 | -0.04(-0.82%) |
Oct 29, 2013 | 4.573 | 4.610 | 4.550 | 4.559 | 854,126 | -0.01(-0.15%) |
Oct 28, 2013 | 4.548 | 4.571 | 4.543 | 4.566 | 547,427 | +0.02(+0.51%) |
Oct 25, 2013 | 4.506 | 4.557 | 4.506 | 4.543 | 651,427 | +0.02(+0.51%) |
Oct 24, 2013 | 4.525 | 4.543 | 4.511 | 4.520 | 796,721 | -0.02(-0.41%) |
Oct 23, 2013 | 4.515 | 4.548 | 4.515 | 4.539 | 660,753 | +0.02(+0.51%) |
Oct 22, 2013 | 4.483 | 4.529 | 4.479 | 4.515 | 949,029 | +0.04(+0.82%) |
Oct 21, 2013 | 4.460 | 4.492 | 4.455 | 4.479 | 934,949 | +0.00(+0.00%) |
Oct 18, 2013 | 4.488 | 4.497 | 4.479 | 4.479 | 719,668 | +0.00(+0.10%) |
Oct 17, 2013 | 4.405 | 4.479 | 4.405 | 4.474 | 724,246 | +0.06(+1.47%) |
Oct 16, 2013 | 4.400 | 4.418 | 4.391 | 4.409 | 947,574 | +0.01(+0.32%) |
Oct 15, 2013 | 4.418 | 4.442 | 4.391 | 4.395 | 738,056 | -0.02(-0.52%) |
Oct 14, 2013 | 4.469 | 4.488 | 4.409 | 4.418 | 924,121 | -0.06(-1.44%) |
Oct 11, 2013 | 4.442 | 4.502 | 4.442 | 4.483 | 709,317 | +0.01(+0.31%) |
Oct 10, 2013 | 4.418 | 4.483 | 4.418 | 4.469 | 1,076,360 | +0.08(+1.79%) |
Oct 09, 2013 | 4.395 | 4.409 | 4.386 | 4.391 | 693,426 | +0.00(+0.00%) |
Oct 08, 2013 | 4.386 | 4.400 | 4.386 | 4.391 | 715,100 | +0.00(+0.00%) |
Oct 07, 2013 | 4.391 | 4.407 | 4.386 | 4.391 | 665,849 | -0.00(-0.10%) |
Oct 04, 2013 | 4.418 | 4.428 | 4.395 | 4.395 | 524,083 | -0.01(-0.21%) |
Oct 03, 2013 | 4.437 | 4.446 | 4.395 | 4.405 | 1,019,429 | -0.03(-0.62%) |
Oct 02, 2013 | 4.432 | 4.460 | 4.423 | 4.432 | 984,855 | -0.00(-0.10%) |
Oct 01, 2013 | 4.437 | 4.446 | 4.432 | 4.437 | 1,050,757 | +0.00(+0.00%) |
Sep 30, 2013 | 4.432 | 4.442 | 4.432 | 4.437 | 1,164,332 | -0.00(-0.10%) |
Sep 27, 2013 | 4.446 | 4.460 | 4.432 | 4.442 | 647,870 | -0.01(-0.21%) |
Sep 26, 2013 | 4.465 | 4.474 | 4.451 | 4.451 | 752,342 | -0.00(-0.05%) |
Sep 25, 2013 | 4.430 | 4.476 | 4.430 | 4.453 | 649,668 | +0.03(+0.62%) |
Sep 24, 2013 | 4.430 | 4.453 | 4.426 | 4.426 | 842,336 | +0.01(+0.21%) |
Sep 23, 2013 | 4.430 | 4.444 | 4.416 | 4.416 | 944,859 | -0.01(-0.31%) |
Sep 20, 2013 | 4.439 | 4.476 | 4.430 | 4.430 | 926,444 | -0.02(-0.51%) |
Sep 19, 2013 | 4.481 | 4.512 | 4.453 | 4.453 | 956,494 | -0.05(-1.02%) |
Sep 18, 2013 | 4.444 | 4.508 | 4.426 | 4.499 | 1,198,061 | +0.04(+0.82%) |
Sep 17, 2013 | 4.453 | 4.471 | 4.449 | 4.462 | 638,234 | +0.01(+0.21%) |
Sep 16, 2013 | 4.467 | 4.476 | 4.449 | 4.453 | 761,170 | +0.00(+0.10%) |
Sep 13, 2013 | 4.449 | 4.462 | 4.449 | 4.449 | 783,746 | +0.01(+0.31%) |
Sep 12, 2013 | 4.471 | 4.494 | 4.435 | 4.435 | 913,475 | -0.05(-1.02%) |
Sep 11, 2013 | 4.467 | 4.494 | 4.449 | 4.481 | 1,136,774 | -0.01(-0.31%) |
Sep 10, 2013 | 4.522 | 4.522 | 4.478 | 4.494 | 1,028,733 | +0.04(+0.93%) |
Sep 09, 2013 | 4.471 | 4.481 | 4.435 | 4.453 | 871,426 | -0.01(-0.21%) |
Sep 06, 2013 | 4.476 | 4.485 | 4.458 | 4.462 | 812,786 | +0.00(+0.10%) |
Sep 05, 2013 | 4.485 | 4.527 | 4.439 | 4.458 | 1,357,366 | -0.02(-0.41%) |
Sep 04, 2013 | 4.481 | 4.502 | 4.458 | 4.476 | 763,062 | -0.00(-0.10%) |
Sep 03, 2013 | 4.549 | 4.559 | 4.471 | 4.481 | 1,161,473 | -0.05(-1.01%) |
Aug 30, 2013 | 4.540 | 4.549 | 4.522 | 4.527 | 389,206 | +0.00(+0.10%) |
Aug 29, 2013 | 4.545 | 4.549 | 4.517 | 4.522 | 557,512 | -0.01(-0.30%) |
Aug 28, 2013 | 4.527 | 4.549 | 4.508 | 4.536 | 581,480 | +0.03(+0.56%) |
Aug 27, 2013 | 4.515 | 4.533 | 4.479 | 4.510 | 766,905 | -0.02(-0.50%) |
Aug 26, 2013 | 4.538 | 4.556 | 4.533 | 4.533 | 685,430 | +0.01(+0.30%) |
Aug 23, 2013 | 4.533 | 4.565 | 4.506 | 4.520 | 771,641 | +0.00(+0.10%) |
Aug 22, 2013 | 4.524 | 4.565 | 4.506 | 4.515 | 700,338 | +0.00(+0.00%) |
Aug 21, 2013 | 4.524 | 4.529 | 4.474 | 4.515 | 913,572 | -0.03(-0.60%) |
Aug 20, 2013 | 4.492 | 4.565 | 4.462 | 4.542 | 1,411,641 | +0.10(+2.15%) |
Aug 19, 2013 | 4.515 | 4.515 | 4.442 | 4.447 | 1,550,658 | -0.06(-1.41%) |
Aug 16, 2013 | 4.533 | 4.538 | 4.492 | 4.510 | 946,164 | -0.01(-0.20%) |
Aug 15, 2013 | 4.556 | 4.556 | 4.506 | 4.520 | 1,196,153 | -0.04(-0.80%) |
Aug 14, 2013 | 4.597 | 4.602 | 4.556 | 4.556 | 946,114 | -0.04(-0.79%) |
Aug 13, 2013 | 4.602 | 4.620 | 4.583 | 4.592 | 644,343 | -0.00(-0.10%) |
Aug 12, 2013 | 4.624 | 4.624 | 4.574 | 4.597 | 850,355 | +0.03(+0.70%) |
Aug 09, 2013 | 4.583 | 4.611 | 4.556 | 4.565 | 722,838 | -0.02(-0.50%) |
Aug 08, 2013 | 4.624 | 4.642 | 4.583 | 4.588 | 580,757 | -0.01(-0.30%) |
Aug 07, 2013 | 4.597 | 4.624 | 4.588 | 4.602 | 861,529 | +0.01(+0.30%) |
Aug 06, 2013 | 4.606 | 4.615 | 4.583 | 4.588 | 545,514 | -0.03(-0.59%) |
Aug 05, 2013 | 4.611 | 4.633 | 4.592 | 4.615 | 685,182 | +0.00(+0.10%) |
Aug 02, 2013 | 4.611 | 4.620 | 4.561 | 4.611 | 601,808 | +0.03(+0.60%) |