Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.349 | 4.353 | 4.332 | 4.340 | 516,056 | +0.02(+0.37%) |
Nov 27, 2013 | 4.276 | 4.324 | 4.272 | 4.324 | 978,736 | +0.03(+0.75%) |
Nov 26, 2013 | 4.276 | 4.308 | 4.272 | 4.292 | 945,892 | +0.00(+0.00%) |
Nov 25, 2013 | 4.312 | 4.328 | 4.288 | 4.292 | 1,278,105 | -0.02(-0.56%) |
Nov 22, 2013 | 4.324 | 4.324 | 4.284 | 4.316 | 1,051,038 | +0.00(+0.09%) |
Nov 21, 2013 | 4.300 | 4.320 | 4.300 | 4.312 | 1,404,410 | +0.04(+0.85%) |
Nov 20, 2013 | 4.308 | 4.308 | 4.264 | 4.276 | 1,234,292 | -0.02(-0.52%) |
Nov 19, 2013 | 4.315 | 4.334 | 4.279 | 4.299 | 1,033,358 | -0.03(-0.64%) |
Nov 18, 2013 | 4.342 | 4.350 | 4.323 | 4.327 | 1,174,135 | -0.01(-0.18%) |
Nov 15, 2013 | 4.319 | 4.342 | 4.307 | 4.334 | 1,225,971 | +0.03(+0.65%) |
Nov 14, 2013 | 4.275 | 4.315 | 4.267 | 4.307 | 1,166,057 | +0.05(+1.12%) |
Nov 12, 2013 | 4.231 | 4.267 | 4.227 | 4.259 | 1,017,775 | +0.00(+0.09%) |
Nov 11, 2013 | 4.203 | 4.255 | 4.203 | 4.255 | 845,124 | +0.03(+0.75%) |
Nov 08, 2013 | 4.219 | 4.235 | 4.207 | 4.223 | 1,115,592 | -0.00(-0.09%) |
Nov 07, 2013 | 4.271 | 4.279 | 4.227 | 4.227 | 839,489 | -0.04(-0.84%) |
Nov 06, 2013 | 4.295 | 4.303 | 4.263 | 4.263 | 1,030,968 | -0.03(-0.65%) |
Nov 05, 2013 | 4.247 | 4.295 | 4.223 | 4.291 | 1,200,561 | +0.01(+0.28%) |
Nov 04, 2013 | 4.283 | 4.291 | 4.263 | 4.279 | 822,097 | -0.01(-0.19%) |
Nov 01, 2013 | 4.279 | 4.287 | 4.251 | 4.287 | 873,411 | +0.02(+0.37%) |
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%) |