Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.295 | 4.303 | 4.263 | 4.271 | 1,156,933 | -0.02(-0.56%) |
Oct 30, 2013 | 4.279 | 4.299 | 4.263 | 4.295 | 1,182,072 | +0.01(+0.28%) |
Oct 29, 2013 | 4.275 | 4.303 | 4.263 | 4.283 | 814,850 | +0.01(+0.19%) |
Oct 28, 2013 | 4.295 | 4.303 | 4.267 | 4.275 | 918,319 | -0.02(-0.46%) |
Oct 25, 2013 | 4.295 | 4.303 | 4.279 | 4.295 | 830,493 | +0.01(+0.28%) |
Oct 24, 2013 | 4.243 | 4.299 | 4.240 | 4.283 | 1,286,161 | +0.03(+0.75%) |
Oct 23, 2013 | 4.267 | 4.267 | 4.199 | 4.251 | 1,552,560 | -0.01(-0.28%) |
Oct 22, 2013 | 4.263 | 4.279 | 4.251 | 4.263 | 1,365,054 | +0.01(+0.23%) |
Oct 21, 2013 | 4.229 | 4.273 | 4.221 | 4.253 | 1,357,311 | +0.02(+0.47%) |
Oct 18, 2013 | 4.210 | 4.257 | 4.202 | 4.233 | 1,059,019 | +0.02(+0.56%) |
Oct 17, 2013 | 4.135 | 4.221 | 4.127 | 4.210 | 1,463,166 | +0.05(+1.24%) |
Oct 16, 2013 | 4.107 | 4.158 | 4.099 | 4.158 | 901,728 | +0.06(+1.45%) |
Oct 15, 2013 | 4.087 | 4.103 | 4.071 | 4.099 | 627,269 | +0.00(+0.10%) |
Oct 14, 2013 | 4.055 | 4.115 | 4.051 | 4.095 | 1,030,378 | +0.02(+0.39%) |
Oct 11, 2013 | 4.055 | 4.091 | 4.051 | 4.079 | 776,985 | +0.02(+0.58%) |
Oct 10, 2013 | 4.012 | 4.055 | 4.012 | 4.055 | 878,258 | +0.07(+1.79%) |
Oct 09, 2013 | 3.992 | 4.008 | 3.961 | 3.984 | 1,080,281 | -0.01(-0.20%) |
Oct 08, 2013 | 4.051 | 4.055 | 3.992 | 3.992 | 1,114,804 | -0.06(-1.46%) |
Oct 07, 2013 | 4.087 | 4.095 | 4.051 | 4.051 | 1,101,851 | -0.06(-1.44%) |
Oct 04, 2013 | 4.075 | 4.115 | 4.067 | 4.111 | 993,906 | +0.03(+0.68%) |
Oct 03, 2013 | 4.083 | 4.091 | 4.044 | 4.083 | 960,625 | +0.00(+0.10%) |
Oct 02, 2013 | 4.016 | 4.087 | 3.996 | 4.079 | 1,812,337 | +0.01(+0.29%) |
Oct 01, 2013 | 4.032 | 4.087 | 4.020 | 4.067 | 1,564,277 | -0.06(-1.34%) |
Sep 27, 2013 | 4.075 | 4.123 | 4.071 | 4.123 | 1,008,322 | +0.03(+0.77%) |
Sep 26, 2013 | 4.103 | 4.107 | 4.087 | 4.091 | 808,925 | -0.00(-0.10%) |
Sep 25, 2013 | 4.091 | 4.099 | 4.067 | 4.095 | 804,908 | +0.01(+0.29%) |
Sep 24, 2013 | 4.079 | 4.107 | 4.067 | 4.083 | 730,088 | -0.01(-0.19%) |
Sep 23, 2013 | 4.099 | 4.103 | 4.079 | 4.091 | 954,184 | -0.02(-0.38%) |
Sep 20, 2013 | 4.162 | 4.162 | 4.095 | 4.107 | 1,353,309 | -0.07(-1.61%) |
Sep 19, 2013 | 4.194 | 4.194 | 4.154 | 4.174 | 800,273 | -0.01(-0.15%) |
Sep 18, 2013 | 4.102 | 4.180 | 4.078 | 4.180 | 1,197,514 | +0.09(+2.11%) |
Sep 17, 2013 | 4.070 | 4.106 | 4.070 | 4.094 | 900,672 | +0.02(+0.48%) |
Sep 16, 2013 | 4.087 | 4.098 | 4.059 | 4.074 | 758,144 | +0.02(+0.58%) |
Sep 13, 2013 | 4.059 | 4.059 | 4.039 | 4.051 | 648,005 | +0.00(+0.10%) |
Sep 12, 2013 | 4.059 | 4.070 | 4.047 | 4.047 | 767,194 | -0.01(-0.29%) |
Sep 11, 2013 | 4.039 | 4.063 | 4.023 | 4.059 | 1,161,417 | -0.00(-0.10%) |
Sep 10, 2013 | 4.031 | 4.063 | 4.024 | 4.063 | 1,032,356 | +0.04(+0.97%) |
Sep 09, 2013 | 4.008 | 4.035 | 4.000 | 4.023 | 916,003 | +0.01(+0.20%) |
Sep 06, 2013 | 4.027 | 4.039 | 3.992 | 4.016 | 690,429 | -0.01(-0.19%) |
Sep 05, 2013 | 4.027 | 4.030 | 4.016 | 4.023 | 705,594 | +0.00(+0.00%) |
Sep 04, 2013 | 3.992 | 4.031 | 3.984 | 4.023 | 889,099 | +0.03(+0.69%) |
Sep 03, 2013 | 3.996 | 4.014 | 3.972 | 3.996 | 874,538 | +0.02(+0.39%) |
Aug 30, 2013 | 3.992 | 3.992 | 3.972 | 3.980 | 750,213 | +0.00(+0.00%) |
Aug 29, 2013 | 3.961 | 3.988 | 3.937 | 3.980 | 1,002,974 | +0.02(+0.40%) |
Aug 28, 2013 | 3.937 | 3.980 | 3.933 | 3.965 | 838,653 | +0.02(+0.40%) |
Aug 27, 2013 | 4.000 | 4.000 | 3.949 | 3.949 | 1,095,015 | -0.07(-1.80%) |
Aug 26, 2013 | 4.047 | 4.055 | 4.019 | 4.021 | 795,631 | -0.02(-0.53%) |
Aug 23, 2013 | 4.039 | 4.059 | 4.027 | 4.043 | 752,111 | +0.01(+0.19%) |
Aug 22, 2013 | 4.031 | 4.059 | 4.016 | 4.035 | 546,134 | +0.02(+0.59%) |
Aug 21, 2013 | 4.031 | 4.039 | 4.004 | 4.012 | 755,099 | -0.02(-0.54%) |
Aug 20, 2013 | 3.998 | 4.042 | 3.991 | 4.033 | 1,054,480 | +0.03(+0.68%) |
Aug 19, 2013 | 4.010 | 4.014 | 3.995 | 4.006 | 1,051,986 | -0.02(-0.39%) |
Aug 16, 2013 | 3.998 | 4.026 | 3.998 | 4.022 | 740,409 | +0.00(+0.10%) |
Aug 15, 2013 | 4.026 | 4.029 | 3.991 | 4.018 | 1,365,121 | -0.04(-1.05%) |
Aug 14, 2013 | 4.084 | 4.087 | 4.053 | 4.061 | 848,201 | -0.03(-0.67%) |
Aug 13, 2013 | 4.072 | 4.092 | 4.053 | 4.088 | 862,740 | +0.02(+0.38%) |
Aug 12, 2013 | 4.088 | 4.096 | 4.065 | 4.072 | 825,556 | -0.02(-0.57%) |
Aug 09, 2013 | 4.111 | 4.119 | 4.092 | 4.096 | 975,820 | -0.02(-0.57%) |
Aug 08, 2013 | 4.115 | 4.119 | 4.088 | 4.119 | 690,002 | +0.01(+0.28%) |
Aug 07, 2013 | 4.103 | 4.111 | 4.096 | 4.107 | 843,218 | -0.02(-0.47%) |
Aug 06, 2013 | 4.131 | 4.142 | 4.100 | 4.127 | 935,597 | -0.02(-0.38%) |
Aug 05, 2013 | 4.146 | 4.146 | 4.135 | 4.142 | 1,901,298 | -0.01(-0.19%) |
Aug 02, 2013 | 4.142 | 4.158 | 4.138 | 4.150 | 1,235,952 | +0.00(+0.09%) |