Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.266 | 4.312 | 4.252 | 4.302 | 94,616 | +0.02(+0.43%) |
Oct 30, 2013 | 4.293 | 4.293 | 4.261 | 4.284 | 128,897 | -0.02(-0.43%) |
Oct 29, 2013 | 4.270 | 4.302 | 4.266 | 4.302 | 79,793 | +0.03(+0.75%) |
Oct 28, 2013 | 4.275 | 4.279 | 4.257 | 4.270 | 86,934 | +0.00(+0.11%) |
Oct 25, 2013 | 4.243 | 4.266 | 4.234 | 4.266 | 70,243 | +0.00(+0.00%) |
Oct 24, 2013 | 4.279 | 4.302 | 4.261 | 4.266 | 151,716 | +0.00(+0.11%) |
Oct 23, 2013 | 4.293 | 4.293 | 4.243 | 4.261 | 280,383 | -0.06(-1.28%) |
Oct 22, 2013 | 4.321 | 4.325 | 4.289 | 4.316 | 117,738 | +0.01(+0.21%) |
Oct 21, 2013 | 4.307 | 4.316 | 4.291 | 4.307 | 129,383 | +0.02(+0.54%) |
Oct 18, 2013 | 4.275 | 4.293 | 4.270 | 4.284 | 79,869 | +0.02(+0.43%) |
Oct 17, 2013 | 4.243 | 4.266 | 4.201 | 4.266 | 70,960 | +0.00(+0.00%) |
Oct 16, 2013 | 4.188 | 4.266 | 4.142 | 4.266 | 169,137 | +0.07(+1.75%) |
Oct 15, 2013 | 4.183 | 4.201 | 4.169 | 4.192 | 108,277 | +0.00(+0.00%) |
Oct 14, 2013 | 4.160 | 4.192 | 4.160 | 4.192 | 19,421 | +0.00(+0.11%) |
Oct 11, 2013 | 4.197 | 4.197 | 4.165 | 4.188 | 53,688 | +0.00(+0.11%) |
Oct 10, 2013 | 4.155 | 4.183 | 4.155 | 4.183 | 267,412 | +0.04(+1.03%) |
Oct 09, 2013 | 4.114 | 4.146 | 4.114 | 4.141 | 85,055 | +0.07(+1.78%) |
Oct 08, 2013 | 4.110 | 4.123 | 4.045 | 4.068 | 159,417 | -0.05(-1.23%) |
Oct 07, 2013 | 4.133 | 4.133 | 4.091 | 4.119 | 165,247 | -0.05(-1.21%) |
Oct 04, 2013 | 4.143 | 4.197 | 4.142 | 4.169 | 71,737 | +0.00(+0.00%) |
Oct 03, 2013 | 4.183 | 4.188 | 4.155 | 4.169 | 240,552 | -0.01(-0.22%) |
Oct 02, 2013 | 4.165 | 4.188 | 4.128 | 4.178 | 121,839 | -0.02(-0.44%) |
Oct 01, 2013 | 4.155 | 4.201 | 4.155 | 4.197 | 57,083 | +0.02(+0.55%) |
Sep 30, 2013 | 4.133 | 4.174 | 4.119 | 4.174 | 50,963 | +0.00(+0.00%) |
Sep 27, 2013 | 4.174 | 4.188 | 4.165 | 4.174 | 53,635 | -0.01(-0.22%) |
Sep 26, 2013 | 4.169 | 4.192 | 4.169 | 4.183 | 371,675 | +0.05(+1.12%) |
Sep 25, 2013 | 4.151 | 4.139 | 4.128 | 4.137 | 28,401 | -0.00(-0.01%) |
Sep 24, 2013 | 4.146 | 4.174 | 4.137 | 4.137 | 22,812 | +0.00(+0.11%) |
Sep 23, 2013 | 4.123 | 4.143 | 4.123 | 4.133 | 68,501 | +0.02(+0.56%) |
Sep 20, 2013 | 4.133 | 4.133 | 4.110 | 4.110 | 98,043 | -0.04(-1.00%) |
Sep 19, 2013 | 4.133 | 4.151 | 4.096 | 4.151 | 105,167 | -0.01(-0.22%) |
Sep 18, 2013 | 4.050 | 4.160 | 4.050 | 4.160 | 205,295 | +0.10(+2.46%) |
Sep 17, 2013 | 4.018 | 4.068 | 4.018 | 4.060 | 102,205 | +0.01(+0.26%) |
Sep 16, 2013 | 4.036 | 4.068 | 4.036 | 4.050 | 263,979 | +0.01(+0.34%) |
Sep 13, 2013 | 4.032 | 4.041 | 4.022 | 4.036 | 79,360 | +0.00(+0.00%) |
Sep 12, 2013 | 4.032 | 4.045 | 4.027 | 4.036 | 53,613 | +0.00(+0.11%) |
Sep 11, 2013 | 4.004 | 4.054 | 4.004 | 4.032 | 194,448 | -0.01(-0.23%) |
Sep 10, 2013 | 4.004 | 4.044 | 4.004 | 4.041 | 79,519 | +0.06(+1.38%) |
Sep 09, 2013 | 3.949 | 3.999 | 3.949 | 3.986 | 626,369 | +0.09(+2.24%) |
Sep 06, 2013 | 3.898 | 3.917 | 3.885 | 3.898 | 234,836 | -0.04(-1.05%) |
Sep 05, 2013 | 3.944 | 3.995 | 3.940 | 3.940 | 327,945 | -0.00(-0.12%) |
Sep 04, 2013 | 3.921 | 3.976 | 3.917 | 3.944 | 162,453 | +0.05(+1.30%) |
Sep 03, 2013 | 3.903 | 3.931 | 3.857 | 3.894 | 319,843 | +0.08(+2.05%) |
Aug 30, 2013 | 3.843 | 3.880 | 3.816 | 3.816 | 70,840 | -0.03(-0.84%) |
Aug 29, 2013 | 3.931 | 3.931 | 3.834 | 3.848 | 386,990 | -0.08(-1.99%) |
Aug 28, 2013 | 3.931 | 3.986 | 3.921 | 3.926 | 161,678 | +0.00(+0.12%) |
Aug 27, 2013 | 4.009 | 4.064 | 3.921 | 3.921 | 405,915 | -0.17(-4.05%) |
Aug 26, 2013 | 4.133 | 4.142 | 4.018 | 4.087 | 354,466 | -0.07(-1.66%) |
Aug 23, 2013 | 4.155 | 4.155 | 4.114 | 4.155 | 84,504 | +0.02(+0.56%) |
Aug 22, 2013 | 4.123 | 4.142 | 4.064 | 4.133 | 102,726 | +0.02(+0.56%) |
Aug 21, 2013 | 4.123 | 4.192 | 4.110 | 4.110 | 105,450 | -0.06(-1.43%) |
Aug 20, 2013 | 4.183 | 4.206 | 4.045 | 4.169 | 133,756 | -0.04(-0.87%) |
Aug 19, 2013 | 4.220 | 4.234 | 4.146 | 4.206 | 40,631 | -0.01(-0.33%) |
Aug 16, 2013 | 4.221 | 4.243 | 4.211 | 4.220 | 50,691 | -0.00(-0.11%) |
Aug 15, 2013 | 4.211 | 4.229 | 4.183 | 4.224 | 74,645 | -0.01(-0.22%) |
Aug 14, 2013 | 4.201 | 4.247 | 4.201 | 4.234 | 55,438 | +0.01(+0.22%) |
Aug 13, 2013 | 4.183 | 4.238 | 4.146 | 4.224 | 138,658 | +0.03(+0.66%) |
Aug 12, 2013 | 4.178 | 4.224 | 4.146 | 4.197 | 70,938 | -0.00(-0.11%) |
Aug 09, 2013 | 4.224 | 4.247 | 4.178 | 4.201 | 217,729 | -0.03(-0.76%) |
Aug 08, 2013 | 4.229 | 4.257 | 4.195 | 4.234 | 102,497 | -0.00(-0.11%) |
Aug 07, 2013 | 4.243 | 4.243 | 4.180 | 4.238 | 85,843 | -0.05(-1.18%) |
Aug 06, 2013 | 4.270 | 4.293 | 4.178 | 4.289 | 166,647 | -0.00(-0.04%) |
Aug 05, 2013 | 4.279 | 4.298 | 4.247 | 4.290 | 60,820 | -0.01(-0.18%) |
Aug 02, 2013 | 4.275 | 4.302 | 4.236 | 4.298 | 154,467 | +0.05(+1.19%) |