Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.640 | 4.640 | 4.570 | 4.630 | 0 | +0.01(+0.22%) |
Nov 27, 2013 | 4.610 | 4.620 | 4.510 | 4.620 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 4.530 | 4.631 | 4.470 | 4.620 | 0 | +0.08(+1.76%) |
Nov 25, 2013 | 4.490 | 4.570 | 4.450 | 4.540 | 199,431 | +0.05(+1.11%) |
Nov 22, 2013 | 4.530 | 4.590 | 4.490 | 4.490 | 0 | -0.06(-1.32%) |
Nov 21, 2013 | 4.520 | 4.630 | 4.500 | 4.550 | 610,525 | +0.05(+1.11%) |
Nov 20, 2013 | 4.500 | 4.520 | 4.400 | 4.500 | 0 | +0.03(+0.67%) |
Nov 19, 2013 | 4.400 | 4.495 | 4.370 | 4.470 | 278,771 | +0.06(+1.36%) |
Nov 18, 2013 | 4.480 | 4.505 | 4.390 | 4.410 | 0 | -0.07(-1.56%) |
Nov 15, 2013 | 4.430 | 4.500 | 4.400 | 4.480 | 0 | +0.05(+1.13%) |
Nov 14, 2013 | 4.470 | 4.490 | 4.400 | 4.430 | 267,813 | -0.06(-1.34%) |
Nov 13, 2013 | 4.330 | 4.500 | 4.305 | 4.490 | 0 | +0.15(+3.46%) |
Nov 12, 2013 | 4.260 | 4.400 | 4.222 | 4.340 | 0 | +0.05(+1.17%) |
Nov 11, 2013 | 4.220 | 4.350 | 4.200 | 4.290 | 0 | +0.04(+0.94%) |
Nov 08, 2013 | 4.210 | 4.270 | 4.170 | 4.250 | 0 | +0.03(+0.71%) |
Nov 07, 2013 | 4.250 | 4.400 | 4.210 | 4.220 | 562,642 | +0.03(+0.72%) |
Nov 06, 2013 | 4.250 | 4.320 | 4.140 | 4.190 | 320,728 | -0.02(-0.48%) |
Nov 05, 2013 | 4.410 | 4.410 | 4.210 | 4.210 | 370,089 | -0.21(-4.75%) |
Nov 04, 2013 | 4.110 | 4.450 | 4.100 | 4.420 | 479,905 | +0.30(+7.31%) |
Nov 01, 2013 | 4.120 | 4.130 | 4.010 | 4.119 | 0 | +0.04(+0.96%) |
Oct 31, 2013 | 4.140 | 4.170 | 3.900 | 4.080 | 0 | -0.07(-1.69%) |
Oct 30, 2013 | 4.260 | 4.320 | 4.120 | 4.150 | 858,643 | -0.11(-2.58%) |
Oct 29, 2013 | 4.300 | 4.340 | 4.220 | 4.260 | 0 | -0.03(-0.70%) |
Oct 28, 2013 | 4.490 | 4.550 | 4.250 | 4.290 | 0 | -0.20(-4.45%) |
Oct 25, 2013 | 4.640 | 4.670 | 4.450 | 4.490 | 0 | -0.12(-2.60%) |
Oct 24, 2013 | 4.570 | 4.650 | 4.540 | 4.610 | 454,413 | +0.10(+2.22%) |
Oct 23, 2013 | 4.860 | 4.880 | 4.451 | 4.510 | 1,474,874 | -0.38(-7.77%) |
Oct 22, 2013 | 4.900 | 4.970 | 4.790 | 4.890 | 486,314 | +0.00(+0.00%) |
Oct 21, 2013 | 4.820 | 4.940 | 4.820 | 4.890 | 322,651 | +0.06(+1.24%) |
Oct 18, 2013 | 4.830 | 4.830 | 4.720 | 4.830 | 275,793 | +0.06(+1.26%) |
Oct 17, 2013 | 4.750 | 4.780 | 4.670 | 4.770 | 359,138 | +0.02(+0.42%) |
Oct 16, 2013 | 4.780 | 4.830 | 4.650 | 4.750 | 287,614 | -0.03(-0.63%) |
Oct 15, 2013 | 4.840 | 4.840 | 4.740 | 4.780 | 417,210 | -0.07(-1.44%) |
Oct 14, 2013 | 4.710 | 4.870 | 4.680 | 4.850 | 281,528 | +0.09(+1.89%) |
Oct 11, 2013 | 4.530 | 4.770 | 4.500 | 4.760 | 0 | +0.20(+4.39%) |
Oct 10, 2013 | 4.450 | 4.560 | 4.410 | 4.560 | 408,214 | +0.18(+4.23%) |
Oct 09, 2013 | 4.400 | 4.500 | 4.290 | 4.375 | 695,950 | -0.08(-1.91%) |
Oct 08, 2013 | 4.810 | 4.810 | 4.420 | 4.460 | 752,232 | -0.37(-7.66%) |
Oct 07, 2013 | 4.820 | 4.930 | 4.745 | 4.830 | 0 | -0.04(-0.82%) |
Oct 04, 2013 | 4.770 | 4.920 | 4.740 | 4.870 | 0 | +0.07(+1.46%) |
Oct 03, 2013 | 4.840 | 4.850 | 4.680 | 4.800 | 0 | -0.03(-0.62%) |
Oct 02, 2013 | 4.840 | 4.890 | 4.800 | 4.830 | 359,932 | -0.03(-0.62%) |
Oct 01, 2013 | 4.870 | 4.930 | 4.830 | 4.860 | 275,974 | -0.04(-0.82%) |
Sep 30, 2013 | 4.850 | 4.910 | 4.760 | 4.900 | 0 | +0.01(+0.20%) |
Sep 27, 2013 | 4.890 | 5.000 | 4.860 | 4.890 | 0 | -0.04(-0.81%) |
Sep 26, 2013 | 4.920 | 4.980 | 4.865 | 4.930 | 395,183 | +0.04(+0.82%) |
Sep 25, 2013 | 4.830 | 4.960 | 4.830 | 4.890 | 537,779 | +0.06(+1.24%) |
Sep 24, 2013 | 4.920 | 4.930 | 4.800 | 4.830 | 538,120 | -0.08(-1.63%) |
Sep 23, 2013 | 4.980 | 5.028 | 4.800 | 4.910 | 484,538 | -0.03(-0.61%) |
Sep 20, 2013 | 4.830 | 4.940 | 4.771 | 4.940 | 0 | +0.11(+2.28%) |
Sep 19, 2013 | 4.850 | 4.870 | 4.710 | 4.830 | 315,498 | +0.01(+0.21%) |
Sep 18, 2013 | 4.700 | 4.860 | 4.690 | 4.820 | 0 | +0.19(+4.10%) |
Sep 17, 2013 | 4.590 | 4.650 | 4.509 | 4.630 | 0 | +0.07(+1.54%) |
Sep 16, 2013 | 4.560 | 4.590 | 4.520 | 4.560 | 0 | +0.04(+0.88%) |
Sep 13, 2013 | 4.570 | 4.570 | 4.460 | 4.520 | 0 | -0.03(-0.66%) |
Sep 12, 2013 | 4.660 | 4.672 | 4.550 | 4.550 | 0 | -0.13(-2.78%) |
Sep 11, 2013 | 4.600 | 4.690 | 4.590 | 4.680 | 0 | +0.08(+1.74%) |
Sep 10, 2013 | 4.620 | 4.650 | 4.561 | 4.600 | 172,929 | -0.01(-0.22%) |
Sep 09, 2013 | 4.480 | 4.610 | 4.480 | 4.610 | 0 | +0.13(+2.90%) |
Sep 06, 2013 | 4.610 | 4.620 | 4.460 | 4.480 | 0 | -0.10(-2.18%) |
Sep 05, 2013 | 4.470 | 4.650 | 4.451 | 4.580 | 237,774 | +0.11(+2.46%) |
Sep 04, 2013 | 4.430 | 4.480 | 4.415 | 4.470 | 0 | +0.03(+0.68%) |