Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.627 | 4.652 | 4.567 | 4.602 | 418,887 | -0.02(-0.46%) |
Nov 27, 2013 | 4.648 | 4.652 | 4.609 | 4.623 | 380,109 | -0.01(-0.23%) |
Nov 26, 2013 | 4.599 | 4.666 | 4.599 | 4.634 | 787,525 | +0.04(+0.76%) |
Nov 25, 2013 | 4.662 | 4.666 | 4.599 | 4.599 | 428,839 | -0.06(-1.35%) |
Nov 22, 2013 | 4.630 | 4.673 | 4.564 | 4.662 | 585,010 | +0.05(+0.99%) |
Nov 21, 2013 | 4.620 | 4.729 | 4.595 | 4.616 | 693,938 | +0.00(+0.00%) |
Nov 20, 2013 | 4.609 | 4.630 | 4.578 | 4.616 | 504,556 | +0.04(+0.77%) |
Nov 19, 2013 | 4.616 | 4.673 | 4.560 | 4.581 | 932,098 | -0.05(-1.06%) |
Nov 18, 2013 | 4.753 | 4.767 | 4.599 | 4.630 | 1,097,742 | -0.12(-2.58%) |
Nov 15, 2013 | 4.799 | 4.823 | 4.725 | 4.753 | 760,384 | -0.04(-0.88%) |
Nov 14, 2013 | 4.736 | 4.894 | 4.711 | 4.795 | 1,789,622 | +0.22(+4.75%) |
Nov 12, 2013 | 4.581 | 4.620 | 4.515 | 4.578 | 1,207,479 | +0.01(+0.15%) |
Nov 11, 2013 | 4.560 | 4.620 | 4.525 | 4.571 | 1,179,870 | +0.01(+0.15%) |
Nov 08, 2013 | 4.497 | 4.571 | 4.392 | 4.564 | 1,183,647 | +0.05(+1.17%) |
Nov 07, 2013 | 4.581 | 4.595 | 4.448 | 4.511 | 712,943 | -0.05(-1.08%) |
Nov 06, 2013 | 4.469 | 4.588 | 4.452 | 4.560 | 1,150,326 | +0.12(+2.77%) |
Nov 05, 2013 | 4.438 | 4.455 | 4.350 | 4.438 | 561,840 | -0.01(-0.16%) |
Nov 04, 2013 | 4.406 | 4.469 | 4.392 | 4.445 | 443,354 | +0.06(+1.44%) |
Nov 01, 2013 | 4.350 | 4.392 | 4.343 | 4.381 | 294,116 | +0.02(+0.48%) |
Oct 31, 2013 | 4.364 | 4.385 | 4.329 | 4.360 | 657,349 | -0.01(-0.24%) |
Oct 30, 2013 | 4.416 | 4.431 | 4.360 | 4.371 | 537,643 | -0.04(-0.87%) |
Oct 29, 2013 | 4.445 | 4.462 | 4.395 | 4.409 | 368,327 | -0.04(-0.79%) |
Oct 28, 2013 | 4.483 | 4.497 | 4.413 | 4.445 | 481,183 | -0.05(-1.09%) |
Oct 25, 2013 | 4.501 | 4.518 | 4.455 | 4.494 | 280,623 | +0.01(+0.16%) |
Oct 24, 2013 | 4.469 | 4.488 | 4.406 | 4.487 | 765,726 | +0.02(+0.39%) |
Oct 23, 2013 | 4.392 | 4.483 | 4.378 | 4.469 | 617,537 | +0.05(+1.19%) |
Oct 22, 2013 | 4.409 | 4.455 | 4.399 | 4.416 | 718,368 | +0.01(+0.16%) |
Oct 21, 2013 | 4.395 | 4.409 | 4.339 | 4.409 | 580,312 | +0.02(+0.56%) |
Oct 18, 2013 | 4.402 | 4.427 | 4.381 | 4.385 | 925,413 | -0.02(-0.40%) |
Oct 17, 2013 | 4.336 | 4.409 | 4.325 | 4.402 | 920,236 | +0.06(+1.46%) |
Oct 16, 2013 | 4.360 | 4.409 | 4.325 | 4.339 | 2,463,280 | +0.01(+0.16%) |
Oct 15, 2013 | 4.374 | 4.483 | 4.325 | 4.332 | 588,825 | -0.03(-0.72%) |
Oct 14, 2013 | 4.367 | 4.392 | 4.332 | 4.364 | 382,053 | -0.02(-0.48%) |
Oct 11, 2013 | 4.364 | 4.459 | 4.364 | 4.385 | 480,915 | -0.00(-0.08%) |
Oct 10, 2013 | 4.343 | 4.441 | 4.332 | 4.388 | 887,915 | +0.07(+1.71%) |
Oct 09, 2013 | 4.332 | 4.381 | 4.315 | 4.315 | 447,388 | -0.02(-0.40%) |
Oct 08, 2013 | 4.395 | 4.420 | 4.280 | 4.332 | 962,275 | -0.06(-1.36%) |
Oct 07, 2013 | 4.431 | 4.483 | 4.385 | 4.392 | 489,678 | -0.06(-1.34%) |
Oct 04, 2013 | 4.388 | 4.504 | 4.388 | 4.452 | 877,251 | +0.05(+1.20%) |
Oct 03, 2013 | 4.385 | 4.445 | 4.353 | 4.399 | 939,752 | +0.01(+0.16%) |
Oct 02, 2013 | 4.371 | 4.469 | 4.360 | 4.392 | 1,050,783 | -0.00(-0.08%) |
Oct 01, 2013 | 4.374 | 4.480 | 4.343 | 4.395 | 1,155,172 | +0.02(+0.48%) |
Sep 27, 2013 | 4.325 | 4.388 | 4.311 | 4.374 | 1,008,188 | +0.02(+0.40%) |
Sep 26, 2013 | 4.357 | 4.399 | 4.276 | 4.357 | 1,084,980 | +0.00(+0.08%) |
Sep 25, 2013 | 4.357 | 4.408 | 4.319 | 4.353 | 1,331,106 | +0.01(+0.24%) |
Sep 24, 2013 | 4.353 | 4.391 | 4.319 | 4.343 | 905,121 | -0.02(-0.47%) |
Sep 23, 2013 | 4.329 | 4.395 | 4.302 | 4.364 | 901,192 | +0.02(+0.48%) |
Sep 20, 2013 | 4.353 | 4.367 | 4.257 | 4.343 | 1,558,343 | -0.01(-0.32%) |
Sep 19, 2013 | 4.443 | 4.470 | 4.305 | 4.357 | 1,141,277 | -0.07(-1.55%) |
Sep 18, 2013 | 4.371 | 4.474 | 4.336 | 4.426 | 730,743 | +0.07(+1.58%) |
Sep 17, 2013 | 4.343 | 4.360 | 4.274 | 4.357 | 1,129,185 | +0.05(+1.12%) |
Sep 16, 2013 | 4.384 | 4.412 | 4.271 | 4.309 | 997,430 | -0.06(-1.34%) |
Sep 13, 2013 | 4.377 | 4.408 | 4.360 | 4.367 | 458,439 | -0.00(-0.08%) |
Sep 12, 2013 | 4.453 | 4.453 | 4.346 | 4.371 | 1,422,404 | -0.08(-1.85%) |
Sep 11, 2013 | 4.384 | 4.457 | 4.353 | 4.453 | 1,132,907 | +0.09(+1.97%) |
Sep 10, 2013 | 4.384 | 4.405 | 4.333 | 4.367 | 985,074 | -0.02(-0.39%) |
Sep 09, 2013 | 4.364 | 4.463 | 4.343 | 4.384 | 671,292 | +0.03(+0.79%) |
Sep 06, 2013 | 4.408 | 4.419 | 4.333 | 4.350 | 697,622 | -0.03(-0.71%) |
Sep 05, 2013 | 4.450 | 4.450 | 4.346 | 4.381 | 532,651 | -0.04(-0.86%) |
Sep 04, 2013 | 4.364 | 4.419 | 4.343 | 4.419 | 684,361 | +0.06(+1.42%) |