Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 4.124 | 4.149 | 4.109 | 4.126 | 46,785 | +0.06(+1.41%) |
Aug 30, 2013 | 4.090 | 4.090 | 4.069 | 4.069 | 17,299 | -0.01(-0.31%) |
Aug 29, 2013 | 4.096 | 4.099 | 4.051 | 4.081 | 83,805 | -0.07(-1.74%) |
Aug 28, 2013 | 4.145 | 4.173 | 4.145 | 4.154 | 102,691 | -0.02(-0.46%) |
Aug 27, 2013 | 4.186 | 4.209 | 4.171 | 4.173 | 129,000 | -0.08(-1.85%) |
Aug 26, 2013 | 4.231 | 4.260 | 4.231 | 4.252 | 699,579 | +0.00(+0.10%) |
Aug 23, 2013 | 4.260 | 4.260 | 4.228 | 4.248 | 220,820 | +0.00(+0.05%) |
Aug 22, 2013 | 4.216 | 4.252 | 4.216 | 4.245 | 189,190 | +0.05(+1.22%) |
Aug 21, 2013 | 4.203 | 4.209 | 4.177 | 4.194 | 235,740 | -0.02(-0.46%) |
Aug 20, 2013 | 4.235 | 4.235 | 4.203 | 4.213 | 241,432 | -0.00(-0.05%) |
Aug 19, 2013 | 4.205 | 4.243 | 4.205 | 4.216 | 194,886 | +0.01(+0.30%) |
Aug 16, 2013 | 4.235 | 4.241 | 4.203 | 4.203 | 224,559 | -0.04(-1.00%) |
Aug 15, 2013 | 4.226 | 4.248 | 4.163 | 4.245 | 158,597 | -0.00(-0.05%) |
Aug 14, 2013 | 4.188 | 4.307 | 4.188 | 4.248 | 903,747 | +0.06(+1.37%) |
Aug 13, 2013 | 4.211 | 4.235 | 4.186 | 4.190 | 239,832 | +0.00(+0.10%) |
Aug 12, 2013 | 4.188 | 4.216 | 4.169 | 4.186 | 179,430 | -0.01(-0.25%) |
Aug 09, 2013 | 4.184 | 4.209 | 4.151 | 4.196 | 106,759 | +0.03(+0.61%) |
Aug 08, 2013 | 4.150 | 4.211 | 4.124 | 4.171 | 180,036 | +0.06(+1.50%) |
Aug 07, 2013 | 4.113 | 4.143 | 4.092 | 4.109 | 167,550 | -0.02(-0.46%) |
Aug 06, 2013 | 4.111 | 4.150 | 4.088 | 4.128 | 147,665 | +0.02(+0.47%) |
Aug 05, 2013 | 4.060 | 4.128 | 4.056 | 4.109 | 525,417 | +0.04(+1.00%) |
Aug 02, 2013 | 4.051 | 4.073 | 4.026 | 4.069 | 218,961 | +0.03(+0.74%) |
Aug 01, 2013 | 4.007 | 4.060 | 4.007 | 4.039 | 139,604 | +0.06(+1.55%) |
Jul 31, 2013 | 3.975 | 3.996 | 3.956 | 3.977 | 60,744 | +0.02(+0.48%) |
Jul 30, 2013 | 3.943 | 3.966 | 3.943 | 3.958 | 51,219 | +0.03(+0.65%) |
Jul 29, 2013 | 3.917 | 3.939 | 3.917 | 3.932 | 49,680 | +0.01(+0.38%) |
Jul 26, 2013 | 3.909 | 3.939 | 3.887 | 3.917 | 109,021 | -0.01(-0.22%) |
Jul 25, 2013 | 3.909 | 3.939 | 3.896 | 3.926 | 48,553 | +0.01(+0.22%) |
Jul 24, 2013 | 3.934 | 3.943 | 3.915 | 3.917 | 64,497 | +0.01(+0.22%) |
Jul 23, 2013 | 3.926 | 3.926 | 3.909 | 3.909 | 20,105 | +0.00(+0.11%) |
Jul 22, 2013 | 3.907 | 3.911 | 3.902 | 3.904 | 21,724 | +0.00(+0.11%) |
Jul 19, 2013 | 3.883 | 3.900 | 3.883 | 3.900 | 51,153 | +0.01(+0.16%) |
Jul 18, 2013 | 3.905 | 3.911 | 3.879 | 3.894 | 37,780 | -0.00(-0.11%) |
Jul 17, 2013 | 3.890 | 3.900 | 3.890 | 3.898 | 68,378 | +0.02(+0.49%) |
Jul 16, 2013 | 3.860 | 3.879 | 3.860 | 3.879 | 22,085 | +0.01(+0.22%) |
Jul 15, 2013 | 3.858 | 3.878 | 3.858 | 3.870 | 8,703 | +0.03(+0.72%) |
Jul 12, 2013 | 3.817 | 3.846 | 3.817 | 3.843 | 21,583 | -0.01(-0.33%) |
Jul 11, 2013 | 3.815 | 3.855 | 3.815 | 3.855 | 46,780 | +0.10(+2.55%) |
Jul 10, 2013 | 3.738 | 3.770 | 3.738 | 3.760 | 53,649 | -0.02(-0.56%) |
Jul 09, 2013 | 3.764 | 3.800 | 3.740 | 3.781 | 86,025 | +0.04(+1.03%) |
Jul 08, 2013 | 3.721 | 3.768 | 3.721 | 3.742 | 85,795 | +0.07(+1.80%) |
Jul 05, 2013 | 3.710 | 3.710 | 3.651 | 3.676 | 110,306 | -0.05(-1.43%) |
Jul 03, 2013 | 3.700 | 3.730 | 3.696 | 3.730 | 44,668 | -0.00(-0.11%) |
Jul 02, 2013 | 3.728 | 3.749 | 3.721 | 3.734 | 90,243 | -0.03(-0.68%) |