Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 4.104 | 4.152 | 4.100 | 4.152 | 1,001,165 | +0.03(+0.77%) |
Sep 26, 2013 | 4.132 | 4.136 | 4.116 | 4.120 | 803,183 | -0.00(-0.10%) |
Sep 25, 2013 | 4.120 | 4.128 | 4.096 | 4.124 | 799,194 | +0.01(+0.29%) |
Sep 24, 2013 | 4.108 | 4.136 | 4.096 | 4.112 | 724,905 | -0.01(-0.19%) |
Sep 23, 2013 | 4.128 | 4.132 | 4.108 | 4.120 | 947,411 | -0.02(-0.38%) |
Sep 20, 2013 | 4.192 | 4.192 | 4.124 | 4.136 | 1,343,702 | -0.07(-1.61%) |
Sep 19, 2013 | 4.224 | 4.224 | 4.184 | 4.204 | 794,592 | -0.01(-0.15%) |
Sep 18, 2013 | 4.131 | 4.210 | 4.107 | 4.210 | 1,189,013 | +0.09(+2.11%) |
Sep 17, 2013 | 4.100 | 4.135 | 4.100 | 4.123 | 894,278 | +0.02(+0.48%) |
Sep 16, 2013 | 4.116 | 4.127 | 4.088 | 4.103 | 752,762 | +0.02(+0.58%) |
Sep 13, 2013 | 4.088 | 4.088 | 4.068 | 4.080 | 643,405 | +0.00(+0.10%) |
Sep 12, 2013 | 4.088 | 4.100 | 4.076 | 4.076 | 761,748 | -0.01(-0.29%) |
Sep 11, 2013 | 4.068 | 4.092 | 4.052 | 4.088 | 1,153,173 | -0.00(-0.10%) |
Sep 10, 2013 | 4.060 | 4.092 | 4.053 | 4.092 | 1,025,028 | +0.04(+0.97%) |
Sep 09, 2013 | 4.036 | 4.064 | 4.028 | 4.052 | 909,501 | +0.01(+0.20%) |
Sep 06, 2013 | 4.056 | 4.068 | 4.021 | 4.044 | 685,528 | -0.01(-0.19%) |
Sep 05, 2013 | 4.056 | 4.059 | 4.044 | 4.052 | 700,586 | +0.00(+0.00%) |
Sep 04, 2013 | 4.021 | 4.060 | 4.013 | 4.052 | 882,788 | +0.03(+0.69%) |
Sep 03, 2013 | 4.024 | 4.042 | 4.001 | 4.024 | 868,330 | +0.02(+0.39%) |
Aug 30, 2013 | 4.021 | 4.021 | 4.001 | 4.009 | 744,888 | +0.00(+0.00%) |
Aug 29, 2013 | 3.989 | 4.017 | 3.965 | 4.009 | 995,854 | +0.02(+0.40%) |
Aug 28, 2013 | 3.965 | 4.009 | 3.961 | 3.993 | 832,700 | +0.02(+0.40%) |
Aug 27, 2013 | 4.028 | 4.028 | 3.977 | 3.977 | 1,087,242 | -0.07(-1.80%) |
Aug 26, 2013 | 4.076 | 4.084 | 4.048 | 4.050 | 789,983 | -0.02(-0.53%) |
Aug 23, 2013 | 4.068 | 4.088 | 4.056 | 4.072 | 746,772 | +0.01(+0.19%) |
Aug 22, 2013 | 4.060 | 4.088 | 4.044 | 4.064 | 542,257 | +0.02(+0.59%) |
Aug 21, 2013 | 4.060 | 4.068 | 4.032 | 4.040 | 749,739 | -0.02(-0.54%) |
Aug 20, 2013 | 4.027 | 4.071 | 4.019 | 4.062 | 1,046,995 | +0.03(+0.68%) |
Aug 19, 2013 | 4.039 | 4.043 | 4.023 | 4.035 | 1,044,519 | -0.02(-0.39%) |
Aug 16, 2013 | 4.027 | 4.054 | 4.027 | 4.051 | 735,154 | +0.00(+0.10%) |
Aug 15, 2013 | 4.054 | 4.058 | 4.019 | 4.047 | 1,355,431 | -0.04(-1.05%) |
Aug 14, 2013 | 4.113 | 4.116 | 4.082 | 4.090 | 842,180 | -0.03(-0.67%) |
Aug 13, 2013 | 4.101 | 4.121 | 4.082 | 4.117 | 856,616 | +0.02(+0.38%) |
Aug 12, 2013 | 4.117 | 4.125 | 4.094 | 4.101 | 819,696 | -0.02(-0.57%) |
Aug 09, 2013 | 4.141 | 4.148 | 4.121 | 4.125 | 968,894 | -0.02(-0.57%) |
Aug 08, 2013 | 4.145 | 4.148 | 4.117 | 4.148 | 685,104 | +0.01(+0.28%) |
Aug 07, 2013 | 4.133 | 4.141 | 4.125 | 4.137 | 837,233 | -0.02(-0.47%) |
Aug 06, 2013 | 4.160 | 4.172 | 4.129 | 4.156 | 928,956 | -0.02(-0.38%) |
Aug 05, 2013 | 4.176 | 4.176 | 4.164 | 4.172 | 1,887,803 | -0.01(-0.19%) |
Aug 02, 2013 | 4.172 | 4.188 | 4.168 | 4.180 | 1,227,179 | +0.00(+0.09%) |
Aug 01, 2013 | 4.148 | 4.180 | 4.145 | 4.176 | 1,226,492 | +0.06(+1.43%) |
Jul 31, 2013 | 4.137 | 4.148 | 4.117 | 4.117 | 1,320,875 | -0.01(-0.28%) |
Jul 30, 2013 | 4.094 | 4.129 | 4.090 | 4.129 | 1,131,790 | +0.04(+1.05%) |
Jul 29, 2013 | 4.121 | 4.129 | 4.074 | 4.086 | 1,219,367 | -0.04(-0.86%) |
Jul 26, 2013 | 4.082 | 4.121 | 4.074 | 4.121 | 1,009,365 | +0.03(+0.67%) |
Jul 25, 2013 | 4.082 | 4.105 | 4.066 | 4.094 | 1,101,302 | -0.01(-0.19%) |
Jul 24, 2013 | 4.121 | 4.129 | 4.098 | 4.101 | 1,030,703 | -0.00(-0.10%) |
Jul 23, 2013 | 4.129 | 4.133 | 4.094 | 4.105 | 1,484,322 | +0.01(+0.29%) |
Jul 22, 2013 | 4.150 | 4.156 | 4.094 | 4.094 | 1,294,260 | -0.05(-1.10%) |
Jul 19, 2013 | 4.135 | 4.143 | 4.120 | 4.139 | 1,708,495 | +0.00(+0.00%) |
Jul 18, 2013 | 4.120 | 4.147 | 4.119 | 4.139 | 1,225,233 | +0.03(+0.76%) |
Jul 17, 2013 | 4.120 | 4.135 | 4.085 | 4.108 | 1,267,527 | -0.02(-0.38%) |
Jul 16, 2013 | 4.131 | 4.131 | 4.085 | 4.123 | 1,673,971 | -0.02(-0.38%) |
Jul 15, 2013 | 4.112 | 4.158 | 4.104 | 4.139 | 1,685,723 | +0.05(+1.14%) |
Jul 12, 2013 | 4.096 | 4.104 | 4.072 | 4.092 | 1,411,148 | -0.01(-0.19%) |
Jul 11, 2013 | 4.085 | 4.100 | 4.065 | 4.100 | 1,356,004 | +0.05(+1.34%) |
Jul 10, 2013 | 4.050 | 4.065 | 4.034 | 4.046 | 1,017,369 | -0.02(-0.48%) |
Jul 09, 2013 | 4.038 | 4.069 | 4.022 | 4.065 | 1,415,924 | +0.04(+1.06%) |
Jul 08, 2013 | 4.026 | 4.050 | 4.007 | 4.022 | 1,058,773 | +0.03(+0.68%) |
Jul 05, 2013 | 3.999 | 4.007 | 3.952 | 3.995 | 1,096,085 | +0.04(+0.98%) |
Jul 03, 2013 | 3.917 | 3.976 | 3.902 | 3.956 | 1,467,981 | -0.05(-1.26%) |
Jul 02, 2013 | 4.003 | 4.038 | 3.991 | 4.007 | 1,288,838 | +0.00(+0.10%) |