Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 4.075 | 4.122 | 4.071 | 4.122 | 1,008,483 | +0.03(+0.77%) |
Sep 26, 2013 | 4.102 | 4.106 | 4.086 | 4.090 | 809,054 | -0.00(-0.10%) |
Sep 25, 2013 | 4.090 | 4.098 | 4.067 | 4.094 | 805,036 | +0.01(+0.29%) |
Sep 24, 2013 | 4.079 | 4.106 | 4.067 | 4.082 | 730,204 | -0.01(-0.19%) |
Sep 23, 2013 | 4.098 | 4.102 | 4.079 | 4.090 | 954,336 | -0.02(-0.38%) |
Sep 20, 2013 | 4.162 | 4.162 | 4.094 | 4.106 | 1,353,525 | -0.07(-1.61%) |
Sep 19, 2013 | 4.193 | 4.193 | 4.154 | 4.173 | 800,401 | -0.01(-0.15%) |
Sep 18, 2013 | 4.101 | 4.180 | 4.078 | 4.180 | 1,197,704 | +0.09(+2.11%) |
Sep 17, 2013 | 4.070 | 4.105 | 4.070 | 4.093 | 900,815 | +0.02(+0.48%) |
Sep 16, 2013 | 4.086 | 4.097 | 4.058 | 4.074 | 758,265 | +0.02(+0.58%) |
Sep 13, 2013 | 4.058 | 4.058 | 4.038 | 4.050 | 648,109 | +0.00(+0.10%) |
Sep 12, 2013 | 4.058 | 4.070 | 4.046 | 4.046 | 767,317 | -0.01(-0.29%) |
Sep 11, 2013 | 4.038 | 4.062 | 4.023 | 4.058 | 1,161,602 | -0.00(-0.10%) |
Sep 10, 2013 | 4.031 | 4.062 | 4.023 | 4.062 | 1,032,521 | +0.04(+0.97%) |
Sep 09, 2013 | 4.007 | 4.034 | 3.999 | 4.023 | 916,149 | +0.01(+0.20%) |
Sep 06, 2013 | 4.027 | 4.038 | 3.991 | 4.015 | 690,539 | -0.01(-0.19%) |
Sep 05, 2013 | 4.027 | 4.030 | 4.015 | 4.023 | 705,707 | +0.00(+0.00%) |
Sep 04, 2013 | 3.991 | 4.031 | 3.984 | 4.023 | 889,241 | +0.03(+0.69%) |
Sep 03, 2013 | 3.995 | 4.013 | 3.972 | 3.995 | 874,678 | +0.02(+0.39%) |
Aug 30, 2013 | 3.991 | 3.991 | 3.972 | 3.980 | 750,333 | +0.00(+0.00%) |
Aug 29, 2013 | 3.960 | 3.987 | 3.936 | 3.980 | 1,003,134 | +0.02(+0.40%) |
Aug 28, 2013 | 3.936 | 3.980 | 3.933 | 3.964 | 838,787 | +0.02(+0.40%) |
Aug 27, 2013 | 3.999 | 3.999 | 3.948 | 3.948 | 1,095,189 | -0.07(-1.80%) |
Aug 26, 2013 | 4.046 | 4.054 | 4.019 | 4.021 | 795,757 | -0.02(-0.53%) |
Aug 23, 2013 | 4.038 | 4.058 | 4.027 | 4.042 | 752,230 | +0.01(+0.19%) |
Aug 22, 2013 | 4.031 | 4.058 | 4.015 | 4.034 | 546,221 | +0.02(+0.59%) |
Aug 21, 2013 | 4.031 | 4.038 | 4.003 | 4.011 | 755,220 | -0.02(-0.54%) |
Aug 20, 2013 | 3.998 | 4.041 | 3.990 | 4.033 | 1,054,649 | +0.03(+0.68%) |
Aug 19, 2013 | 4.009 | 4.013 | 3.994 | 4.006 | 1,052,154 | -0.02(-0.39%) |
Aug 16, 2013 | 3.998 | 4.025 | 3.998 | 4.021 | 740,527 | +0.00(+0.10%) |
Aug 15, 2013 | 4.025 | 4.028 | 3.990 | 4.017 | 1,365,339 | -0.04(-1.05%) |
Aug 14, 2013 | 4.083 | 4.087 | 4.052 | 4.060 | 848,336 | -0.03(-0.67%) |
Aug 13, 2013 | 4.072 | 4.091 | 4.052 | 4.087 | 862,878 | +0.02(+0.38%) |
Aug 12, 2013 | 4.087 | 4.095 | 4.064 | 4.072 | 825,687 | -0.02(-0.57%) |
Aug 09, 2013 | 4.111 | 4.118 | 4.091 | 4.095 | 975,976 | -0.02(-0.57%) |
Aug 08, 2013 | 4.114 | 4.118 | 4.087 | 4.118 | 690,112 | +0.01(+0.28%) |
Aug 07, 2013 | 4.103 | 4.111 | 4.095 | 4.107 | 843,353 | -0.02(-0.47%) |
Aug 06, 2013 | 4.130 | 4.142 | 4.099 | 4.126 | 935,746 | -0.02(-0.38%) |
Aug 05, 2013 | 4.146 | 4.146 | 4.134 | 4.142 | 1,901,602 | -0.01(-0.19%) |
Aug 02, 2013 | 4.142 | 4.157 | 4.138 | 4.149 | 1,236,149 | +0.00(+0.09%) |
Aug 01, 2013 | 4.118 | 4.149 | 4.114 | 4.146 | 1,235,457 | +0.06(+1.43%) |
Jul 31, 2013 | 4.107 | 4.118 | 4.087 | 4.087 | 1,330,530 | -0.01(-0.28%) |
Jul 30, 2013 | 4.064 | 4.099 | 4.060 | 4.099 | 1,140,063 | +0.04(+1.05%) |
Jul 29, 2013 | 4.091 | 4.099 | 4.044 | 4.056 | 1,228,280 | -0.04(-0.86%) |
Jul 26, 2013 | 4.052 | 4.091 | 4.044 | 4.091 | 1,016,743 | +0.03(+0.67%) |
Jul 25, 2013 | 4.052 | 4.076 | 4.037 | 4.064 | 1,109,353 | -0.01(-0.19%) |
Jul 24, 2013 | 4.091 | 4.099 | 4.068 | 4.072 | 1,038,238 | -0.00(-0.10%) |
Jul 23, 2013 | 4.099 | 4.103 | 4.064 | 4.076 | 1,495,172 | +0.01(+0.29%) |
Jul 22, 2013 | 4.120 | 4.126 | 4.064 | 4.064 | 1,303,721 | -0.04(-1.09%) |
Jul 19, 2013 | 4.105 | 4.113 | 4.090 | 4.109 | 1,720,984 | +0.00(+0.00%) |
Jul 18, 2013 | 4.090 | 4.117 | 4.089 | 4.109 | 1,234,189 | +0.03(+0.76%) |
Jul 17, 2013 | 4.090 | 4.105 | 4.055 | 4.078 | 1,276,792 | -0.02(-0.38%) |
Jul 16, 2013 | 4.101 | 4.101 | 4.055 | 4.093 | 1,686,208 | -0.02(-0.38%) |
Jul 15, 2013 | 4.082 | 4.128 | 4.074 | 4.109 | 1,698,045 | +0.05(+1.14%) |
Jul 12, 2013 | 4.066 | 4.074 | 4.043 | 4.063 | 1,421,463 | -0.01(-0.19%) |
Jul 11, 2013 | 4.055 | 4.070 | 4.036 | 4.070 | 1,365,916 | +0.05(+1.34%) |
Jul 10, 2013 | 4.020 | 4.036 | 4.005 | 4.016 | 1,024,805 | -0.02(-0.48%) |
Jul 09, 2013 | 4.009 | 4.039 | 3.993 | 4.036 | 1,426,274 | +0.04(+1.06%) |
Jul 08, 2013 | 3.997 | 4.020 | 3.978 | 3.993 | 1,066,512 | +0.03(+0.68%) |
Jul 05, 2013 | 3.970 | 3.978 | 3.924 | 3.966 | 1,104,098 | +0.04(+0.98%) |
Jul 03, 2013 | 3.889 | 3.947 | 3.874 | 3.928 | 1,478,711 | -0.05(-1.26%) |
Jul 02, 2013 | 3.974 | 4.009 | 3.962 | 3.978 | 1,298,259 | +0.00(+0.10%) |