Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.816 | 4.844 | 4.816 | 4.822 | 123,933 | -0.00(-0.05%) |
Oct 30, 2013 | 4.837 | 4.837 | 4.816 | 4.825 | 89,134 | +0.01(+0.19%) |
Oct 29, 2013 | 4.827 | 4.838 | 4.808 | 4.816 | 55,224 | -0.01(-0.22%) |
Oct 28, 2013 | 4.827 | 4.841 | 4.824 | 4.827 | 80,782 | -0.02(-0.35%) |
Oct 25, 2013 | 4.835 | 4.846 | 4.835 | 4.844 | 43,452 | -0.00(-0.04%) |
Oct 24, 2013 | 4.835 | 4.848 | 4.835 | 4.846 | 205,887 | +0.04(+0.75%) |
Oct 23, 2013 | 4.812 | 4.822 | 4.808 | 4.810 | 103,452 | -0.02(-0.40%) |
Oct 22, 2013 | 4.797 | 4.844 | 4.786 | 4.829 | 188,262 | +0.09(+1.79%) |
Oct 21, 2013 | 4.737 | 4.750 | 4.733 | 4.744 | 110,674 | +0.01(+0.27%) |
Oct 18, 2013 | 4.676 | 4.780 | 4.676 | 4.731 | 255,306 | +0.09(+1.88%) |
Oct 17, 2013 | 4.612 | 4.650 | 4.612 | 4.644 | 128,690 | +0.03(+0.69%) |
Oct 16, 2013 | 4.603 | 4.620 | 4.601 | 4.612 | 216,380 | +0.03(+0.65%) |
Oct 15, 2013 | 4.567 | 4.631 | 4.567 | 4.582 | 237,643 | +0.03(+0.65%) |
Oct 14, 2013 | 4.527 | 4.561 | 4.527 | 4.552 | 207,280 | +0.02(+0.52%) |
Oct 11, 2013 | 4.484 | 4.535 | 4.484 | 4.529 | 95,679 | +0.03(+0.57%) |
Oct 10, 2013 | 4.476 | 4.518 | 4.476 | 4.504 | 165,282 | +0.04(+1.00%) |
Oct 09, 2013 | 4.446 | 4.461 | 4.410 | 4.459 | 160,125 | +0.01(+0.29%) |
Oct 08, 2013 | 4.472 | 4.484 | 4.444 | 4.446 | 118,621 | -0.03(-0.57%) |
Oct 07, 2013 | 4.478 | 4.489 | 4.442 | 4.472 | 141,944 | -0.00(-0.09%) |
Oct 04, 2013 | 4.438 | 4.482 | 4.438 | 4.476 | 98,144 | +0.03(+0.67%) |
Oct 03, 2013 | 4.440 | 4.463 | 4.429 | 4.446 | 155,020 | +0.01(+0.19%) |
Oct 02, 2013 | 4.397 | 4.449 | 4.334 | 4.438 | 111,719 | +0.04(+0.82%) |
Oct 01, 2013 | 4.406 | 4.419 | 4.378 | 4.402 | 309,100 | +0.03(+0.58%) |
Sep 30, 2013 | 4.327 | 4.387 | 4.327 | 4.376 | 126,046 | +0.02(+0.39%) |
Sep 27, 2013 | 4.359 | 4.387 | 4.353 | 4.359 | 86,800 | +0.00(+0.10%) |
Sep 26, 2013 | 4.385 | 4.472 | 4.342 | 4.355 | 257,550 | +0.03(+0.64%) |
Sep 25, 2013 | 4.344 | 4.346 | 4.325 | 4.327 | 132,040 | -0.03(-0.63%) |
Sep 24, 2013 | 4.351 | 4.374 | 4.312 | 4.355 | 123,416 | +0.02(+0.39%) |
Sep 23, 2013 | 4.334 | 4.353 | 4.317 | 4.338 | 75,917 | -0.02(-0.54%) |
Sep 20, 2013 | 4.419 | 4.419 | 4.353 | 4.361 | 123,514 | -0.05(-1.06%) |
Sep 19, 2013 | 4.436 | 4.456 | 4.408 | 4.408 | 169,870 | -0.01(-0.14%) |
Sep 18, 2013 | 4.346 | 4.421 | 4.346 | 4.414 | 195,023 | +0.05(+1.22%) |
Sep 17, 2013 | 4.382 | 4.382 | 4.343 | 4.361 | 123,213 | -0.01(-0.29%) |
Sep 16, 2013 | 4.382 | 4.404 | 4.350 | 4.374 | 371,532 | +0.09(+1.98%) |
Sep 13, 2013 | 4.261 | 4.289 | 4.261 | 4.289 | 75,941 | +0.01(+0.25%) |
Sep 12, 2013 | 4.249 | 4.283 | 4.249 | 4.278 | 65,218 | +0.01(+0.20%) |
Sep 11, 2013 | 4.251 | 4.272 | 4.246 | 4.270 | 114,495 | +0.03(+0.65%) |
Sep 10, 2013 | 4.225 | 4.242 | 4.212 | 4.242 | 232,217 | +0.07(+1.68%) |
Sep 09, 2013 | 4.155 | 4.181 | 4.140 | 4.172 | 149,731 | +0.01(+0.36%) |
Sep 06, 2013 | 4.155 | 4.168 | 4.141 | 4.157 | 71,447 | +0.02(+0.41%) |
Sep 05, 2013 | 4.174 | 4.174 | 4.138 | 4.140 | 125,881 | -0.01(-0.36%) |
Sep 04, 2013 | 4.110 | 4.172 | 4.110 | 4.155 | 69,815 | +0.04(+0.98%) |
Sep 03, 2013 | 4.113 | 4.138 | 4.097 | 4.115 | 46,915 | +0.06(+1.41%) |
Aug 30, 2013 | 4.079 | 4.079 | 4.057 | 4.057 | 17,347 | -0.01(-0.31%) |
Aug 29, 2013 | 4.085 | 4.087 | 4.040 | 4.070 | 84,038 | -0.07(-1.74%) |
Aug 28, 2013 | 4.134 | 4.161 | 4.134 | 4.142 | 102,976 | -0.02(-0.46%) |
Aug 27, 2013 | 4.174 | 4.198 | 4.159 | 4.161 | 129,358 | -0.08(-1.85%) |
Aug 26, 2013 | 4.219 | 4.249 | 4.219 | 4.240 | 701,523 | +0.00(+0.10%) |
Aug 23, 2013 | 4.249 | 4.249 | 4.217 | 4.236 | 221,433 | +0.00(+0.05%) |
Aug 22, 2013 | 4.204 | 4.240 | 4.204 | 4.234 | 189,716 | +0.05(+1.22%) |
Aug 21, 2013 | 4.191 | 4.198 | 4.166 | 4.183 | 236,396 | -0.02(-0.46%) |
Aug 20, 2013 | 4.223 | 4.223 | 4.191 | 4.202 | 242,103 | -0.00(-0.05%) |
Aug 19, 2013 | 4.193 | 4.232 | 4.193 | 4.204 | 195,428 | +0.01(+0.30%) |
Aug 16, 2013 | 4.223 | 4.229 | 4.191 | 4.191 | 225,183 | -0.04(-1.00%) |
Aug 15, 2013 | 4.215 | 4.236 | 4.151 | 4.234 | 159,038 | -0.00(-0.05%) |
Aug 14, 2013 | 4.176 | 4.295 | 4.176 | 4.236 | 906,258 | +0.06(+1.37%) |
Aug 13, 2013 | 4.200 | 4.223 | 4.174 | 4.178 | 240,499 | +0.00(+0.10%) |
Aug 12, 2013 | 4.176 | 4.204 | 4.157 | 4.174 | 179,929 | -0.01(-0.25%) |
Aug 09, 2013 | 4.172 | 4.198 | 4.139 | 4.185 | 107,056 | +0.03(+0.61%) |
Aug 08, 2013 | 4.138 | 4.200 | 4.113 | 4.159 | 180,536 | +0.06(+1.50%) |
Aug 07, 2013 | 4.102 | 4.132 | 4.081 | 4.098 | 168,016 | -0.02(-0.46%) |
Aug 06, 2013 | 4.100 | 4.138 | 4.076 | 4.117 | 148,075 | +0.02(+0.47%) |
Aug 05, 2013 | 4.049 | 4.117 | 4.045 | 4.098 | 526,877 | +0.04(+1.00%) |
Aug 02, 2013 | 4.040 | 4.062 | 4.015 | 4.057 | 219,570 | +0.03(+0.74%) |