Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.861 | 4.882 | 4.861 | 4.880 | 25,014 | +0.04(+0.88%) |
Nov 27, 2013 | 4.829 | 4.851 | 4.829 | 4.838 | 22,579 | +0.02(+0.49%) |
Nov 26, 2013 | 4.804 | 4.821 | 4.799 | 4.814 | 60,511 | +0.01(+0.18%) |
Nov 25, 2013 | 4.808 | 4.825 | 4.797 | 4.806 | 116,414 | +0.01(+0.13%) |
Nov 22, 2013 | 4.825 | 4.825 | 4.783 | 4.799 | 58,399 | -0.01(-0.18%) |
Nov 21, 2013 | 4.823 | 4.823 | 4.805 | 4.808 | 17,976 | +0.01(+0.27%) |
Nov 20, 2013 | 4.810 | 4.810 | 4.778 | 4.795 | 28,388 | -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 | 193,320 | +0.04(+0.94%) |
Nov 15, 2013 | 4.795 | 4.844 | 4.776 | 4.778 | 103,764 | +0.01(+0.31%) |
Nov 14, 2013 | 4.748 | 4.793 | 4.748 | 4.763 | 104,360 | -0.00(-0.04%) |
Nov 13, 2013 | 4.748 | 4.767 | 4.746 | 4.765 | 71,603 | -0.02(-0.49%) |
Nov 12, 2013 | 4.795 | 4.808 | 4.782 | 4.789 | 71,275 | -0.00(-0.09%) |
Nov 11, 2013 | 4.789 | 4.793 | 4.784 | 4.793 | 21,870 | +0.00(+0.09%) |
Nov 08, 2013 | 4.772 | 4.789 | 4.735 | 4.789 | 106,012 | -0.01(-0.13%) |
Nov 07, 2013 | 4.799 | 4.853 | 4.795 | 4.795 | 120,060 | -0.02(-0.44%) |
Nov 06, 2013 | 4.795 | 4.823 | 4.795 | 4.816 | 370,171 | +0.04(+0.76%) |
Nov 05, 2013 | 4.797 | 4.797 | 4.735 | 4.780 | 69,281 | -0.04(-0.75%) |
Nov 04, 2013 | 4.816 | 4.831 | 4.808 | 4.816 | 143,334 | +0.00(+0.09%) |
Nov 01, 2013 | 4.851 | 4.851 | 4.800 | 4.812 | 113,280 | -0.02(-0.48%) |
Oct 31, 2013 | 4.829 | 4.857 | 4.829 | 4.836 | 123,593 | -0.00(-0.05%) |
Oct 30, 2013 | 4.851 | 4.851 | 4.829 | 4.838 | 88,890 | +0.01(+0.19%) |
Oct 29, 2013 | 4.840 | 4.852 | 4.821 | 4.829 | 55,072 | -0.01(-0.22%) |
Oct 28, 2013 | 4.840 | 4.855 | 4.838 | 4.840 | 80,561 | -0.02(-0.35%) |
Oct 25, 2013 | 4.848 | 4.859 | 4.848 | 4.857 | 43,332 | -0.00(-0.04%) |
Oct 24, 2013 | 4.848 | 4.861 | 4.848 | 4.859 | 205,323 | +0.04(+0.75%) |
Oct 23, 2013 | 4.825 | 4.836 | 4.822 | 4.823 | 103,168 | -0.02(-0.40%) |
Oct 22, 2013 | 4.810 | 4.857 | 4.799 | 4.842 | 187,746 | +0.09(+1.79%) |
Oct 21, 2013 | 4.750 | 4.763 | 4.746 | 4.757 | 110,371 | +0.01(+0.27%) |
Oct 18, 2013 | 4.689 | 4.793 | 4.689 | 4.744 | 254,606 | +0.09(+1.88%) |
Oct 17, 2013 | 4.625 | 4.663 | 4.625 | 4.657 | 128,337 | +0.03(+0.69%) |
Oct 16, 2013 | 4.616 | 4.633 | 4.613 | 4.625 | 215,787 | +0.03(+0.65%) |
Oct 15, 2013 | 4.580 | 4.644 | 4.580 | 4.595 | 236,991 | +0.03(+0.65%) |
Oct 14, 2013 | 4.539 | 4.573 | 4.539 | 4.565 | 206,712 | +0.02(+0.52%) |
Oct 11, 2013 | 4.497 | 4.548 | 4.497 | 4.542 | 95,416 | +0.03(+0.57%) |
Oct 10, 2013 | 4.488 | 4.531 | 4.488 | 4.516 | 164,829 | +0.04(+1.00%) |
Oct 09, 2013 | 4.458 | 4.473 | 4.423 | 4.471 | 159,686 | +0.01(+0.29%) |
Oct 08, 2013 | 4.484 | 4.497 | 4.456 | 4.458 | 118,296 | -0.03(-0.57%) |
Oct 07, 2013 | 4.490 | 4.501 | 4.454 | 4.484 | 141,555 | -0.00(-0.09%) |
Oct 04, 2013 | 4.450 | 4.495 | 4.450 | 4.488 | 97,875 | +0.03(+0.67%) |
Oct 03, 2013 | 4.452 | 4.475 | 4.441 | 4.458 | 154,595 | +0.01(+0.19%) |
Oct 02, 2013 | 4.409 | 4.462 | 4.345 | 4.450 | 111,412 | +0.04(+0.82%) |
Oct 01, 2013 | 4.418 | 4.431 | 4.390 | 4.414 | 308,252 | +0.03(+0.58%) |
Sep 30, 2013 | 4.339 | 4.399 | 4.339 | 4.388 | 125,700 | +0.02(+0.39%) |
Sep 27, 2013 | 4.371 | 4.399 | 4.365 | 4.371 | 86,562 | +0.00(+0.10%) |
Sep 26, 2013 | 4.397 | 4.484 | 4.354 | 4.367 | 256,844 | +0.03(+0.64%) |
Sep 25, 2013 | 4.356 | 4.358 | 4.337 | 4.339 | 131,678 | -0.03(-0.63%) |
Sep 24, 2013 | 4.363 | 4.386 | 4.324 | 4.367 | 123,077 | +0.02(+0.39%) |
Sep 23, 2013 | 4.345 | 4.365 | 4.328 | 4.350 | 75,709 | -0.02(-0.54%) |
Sep 20, 2013 | 4.431 | 4.431 | 4.365 | 4.373 | 123,176 | -0.05(-1.06%) |
Sep 19, 2013 | 4.448 | 4.468 | 4.420 | 4.420 | 169,404 | -0.01(-0.14%) |
Sep 18, 2013 | 4.358 | 4.433 | 4.358 | 4.426 | 194,489 | +0.05(+1.22%) |
Sep 17, 2013 | 4.394 | 4.394 | 4.355 | 4.373 | 122,876 | -0.01(-0.29%) |
Sep 16, 2013 | 4.394 | 4.416 | 4.362 | 4.386 | 370,514 | +0.09(+1.98%) |
Sep 13, 2013 | 4.273 | 4.301 | 4.273 | 4.301 | 75,732 | +0.01(+0.25%) |
Sep 12, 2013 | 4.260 | 4.294 | 4.260 | 4.290 | 65,039 | +0.01(+0.20%) |
Sep 11, 2013 | 4.262 | 4.284 | 4.258 | 4.282 | 114,181 | +0.03(+0.65%) |
Sep 10, 2013 | 4.237 | 4.254 | 4.224 | 4.254 | 231,581 | +0.07(+1.68%) |
Sep 09, 2013 | 4.166 | 4.192 | 4.152 | 4.183 | 149,321 | +0.01(+0.36%) |
Sep 06, 2013 | 4.166 | 4.179 | 4.153 | 4.169 | 71,251 | +0.02(+0.41%) |
Sep 05, 2013 | 4.186 | 4.186 | 4.149 | 4.152 | 125,536 | -0.01(-0.36%) |
Sep 04, 2013 | 4.122 | 4.183 | 4.122 | 4.166 | 69,623 | +0.04(+0.98%) |