Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.861 | 4.883 | 4.861 | 4.881 | 25,013 | +0.04(+0.88%) |
Nov 27, 2013 | 4.829 | 4.851 | 4.829 | 4.838 | 22,578 | +0.02(+0.49%) |
Nov 26, 2013 | 4.804 | 4.821 | 4.800 | 4.814 | 60,509 | +0.01(+0.18%) |
Nov 25, 2013 | 4.808 | 4.825 | 4.797 | 4.806 | 116,411 | +0.01(+0.13%) |
Nov 22, 2013 | 4.825 | 4.825 | 4.783 | 4.800 | 58,397 | -0.01(-0.18%) |
Nov 21, 2013 | 4.823 | 4.823 | 4.805 | 4.808 | 17,975 | +0.01(+0.27%) |
Nov 20, 2013 | 4.810 | 4.810 | 4.778 | 4.795 | 28,387 | -0.03(-0.53%) |
Nov 19, 2013 | 4.810 | 4.846 | 4.806 | 4.821 | 27,383 | -0.00(-0.04%) |
Nov 18, 2013 | 4.804 | 4.863 | 4.776 | 4.823 | 193,314 | +0.04(+0.94%) |
Nov 15, 2013 | 4.795 | 4.844 | 4.776 | 4.778 | 103,761 | +0.01(+0.31%) |
Nov 14, 2013 | 4.748 | 4.793 | 4.748 | 4.763 | 104,357 | -0.00(-0.04%) |
Nov 13, 2013 | 4.748 | 4.768 | 4.746 | 4.765 | 71,601 | -0.02(-0.49%) |
Nov 12, 2013 | 4.795 | 4.808 | 4.782 | 4.789 | 71,273 | -0.00(-0.09%) |
Nov 11, 2013 | 4.789 | 4.793 | 4.785 | 4.793 | 21,869 | +0.00(+0.09%) |
Nov 08, 2013 | 4.772 | 4.789 | 4.736 | 4.789 | 106,008 | -0.01(-0.13%) |
Nov 07, 2013 | 4.800 | 4.853 | 4.795 | 4.795 | 120,056 | -0.02(-0.44%) |
Nov 06, 2013 | 4.795 | 4.823 | 4.795 | 4.817 | 370,160 | +0.04(+0.76%) |
Nov 05, 2013 | 4.797 | 4.797 | 4.736 | 4.780 | 69,278 | -0.04(-0.75%) |
Nov 04, 2013 | 4.817 | 4.832 | 4.808 | 4.817 | 143,329 | +0.00(+0.09%) |
Nov 01, 2013 | 4.851 | 4.851 | 4.801 | 4.812 | 113,276 | -0.02(-0.48%) |
Oct 31, 2013 | 4.829 | 4.857 | 4.829 | 4.836 | 123,590 | -0.00(-0.05%) |
Oct 30, 2013 | 4.851 | 4.851 | 4.829 | 4.838 | 88,887 | +0.01(+0.19%) |
Oct 29, 2013 | 4.840 | 4.852 | 4.821 | 4.829 | 55,071 | -0.01(-0.22%) |
Oct 28, 2013 | 4.840 | 4.855 | 4.838 | 4.840 | 80,558 | -0.02(-0.35%) |
Oct 25, 2013 | 4.849 | 4.859 | 4.849 | 4.857 | 43,331 | -0.00(-0.04%) |
Oct 24, 2013 | 4.849 | 4.861 | 4.849 | 4.859 | 205,317 | +0.04(+0.75%) |
Oct 23, 2013 | 4.825 | 4.836 | 4.822 | 4.823 | 103,165 | -0.02(-0.40%) |
Oct 22, 2013 | 4.810 | 4.857 | 4.800 | 4.842 | 187,740 | +0.09(+1.79%) |
Oct 21, 2013 | 4.751 | 4.763 | 4.746 | 4.757 | 110,367 | +0.01(+0.27%) |
Oct 18, 2013 | 4.689 | 4.793 | 4.689 | 4.744 | 254,598 | +0.09(+1.88%) |
Oct 17, 2013 | 4.625 | 4.663 | 4.625 | 4.657 | 128,333 | +0.03(+0.69%) |
Oct 16, 2013 | 4.616 | 4.633 | 4.613 | 4.625 | 215,780 | +0.03(+0.65%) |
Oct 15, 2013 | 4.580 | 4.644 | 4.580 | 4.595 | 236,984 | +0.03(+0.65%) |
Oct 14, 2013 | 4.540 | 4.574 | 4.540 | 4.565 | 206,706 | +0.02(+0.52%) |
Oct 11, 2013 | 4.497 | 4.548 | 4.497 | 4.542 | 95,414 | +0.03(+0.57%) |
Oct 10, 2013 | 4.488 | 4.531 | 4.488 | 4.516 | 164,824 | +0.04(+1.00%) |
Oct 09, 2013 | 4.459 | 4.473 | 4.423 | 4.471 | 159,681 | +0.01(+0.29%) |
Oct 08, 2013 | 4.484 | 4.497 | 4.456 | 4.459 | 118,292 | -0.03(-0.57%) |
Oct 07, 2013 | 4.491 | 4.501 | 4.454 | 4.484 | 141,551 | -0.00(-0.10%) |
Oct 04, 2013 | 4.450 | 4.495 | 4.450 | 4.488 | 97,872 | +0.03(+0.67%) |
Oct 03, 2013 | 4.452 | 4.476 | 4.441 | 4.459 | 154,590 | +0.01(+0.19%) |
Oct 02, 2013 | 4.410 | 4.462 | 4.346 | 4.450 | 111,409 | +0.04(+0.82%) |
Oct 01, 2013 | 4.418 | 4.431 | 4.390 | 4.414 | 308,243 | +0.03(+0.58%) |
Sep 30, 2013 | 4.339 | 4.399 | 4.339 | 4.388 | 125,696 | +0.02(+0.39%) |
Sep 27, 2013 | 4.371 | 4.399 | 4.365 | 4.371 | 86,560 | +0.00(+0.10%) |
Sep 26, 2013 | 4.397 | 4.484 | 4.354 | 4.367 | 256,836 | +0.03(+0.64%) |
Sep 25, 2013 | 4.356 | 4.358 | 4.337 | 4.339 | 131,674 | -0.03(-0.63%) |
Sep 24, 2013 | 4.363 | 4.386 | 4.324 | 4.367 | 123,074 | +0.02(+0.39%) |
Sep 23, 2013 | 4.346 | 4.365 | 4.329 | 4.350 | 75,707 | -0.02(-0.54%) |
Sep 20, 2013 | 4.431 | 4.431 | 4.365 | 4.373 | 123,172 | -0.05(-1.06%) |
Sep 19, 2013 | 4.448 | 4.468 | 4.420 | 4.420 | 169,399 | -0.01(-0.14%) |
Sep 18, 2013 | 4.358 | 4.433 | 4.358 | 4.427 | 194,483 | +0.05(+1.22%) |
Sep 17, 2013 | 4.395 | 4.395 | 4.355 | 4.373 | 122,872 | -0.01(-0.29%) |
Sep 16, 2013 | 4.395 | 4.416 | 4.362 | 4.386 | 370,503 | +0.09(+1.98%) |
Sep 13, 2013 | 4.273 | 4.301 | 4.273 | 4.301 | 75,730 | +0.01(+0.25%) |
Sep 12, 2013 | 4.260 | 4.294 | 4.260 | 4.290 | 65,037 | +0.01(+0.20%) |
Sep 11, 2013 | 4.262 | 4.284 | 4.258 | 4.282 | 114,177 | +0.03(+0.65%) |
Sep 10, 2013 | 4.237 | 4.254 | 4.224 | 4.254 | 231,574 | +0.07(+1.68%) |
Sep 09, 2013 | 4.167 | 4.192 | 4.152 | 4.184 | 149,316 | +0.01(+0.36%) |
Sep 06, 2013 | 4.167 | 4.179 | 4.153 | 4.169 | 71,249 | +0.02(+0.41%) |
Sep 05, 2013 | 4.186 | 4.186 | 4.150 | 4.152 | 125,532 | -0.01(-0.36%) |
Sep 04, 2013 | 4.122 | 4.184 | 4.122 | 4.167 | 69,621 | +0.04(+0.98%) |