Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 4.726 | 4.760 | 4.667 | 4.683 | 448,063 | -0.06(-1.37%) |
Sep 26, 2013 | 4.723 | 4.751 | 4.698 | 4.748 | 458,241 | +0.04(+0.92%) |
Sep 25, 2013 | 4.747 | 4.759 | 4.701 | 4.704 | 756,530 | -0.02(-0.45%) |
Sep 24, 2013 | 4.819 | 4.834 | 4.716 | 4.725 | 763,420 | -0.09(-1.88%) |
Sep 23, 2013 | 4.804 | 4.829 | 4.768 | 4.816 | 594,631 | +0.03(+0.57%) |
Sep 20, 2013 | 4.737 | 4.795 | 4.686 | 4.789 | 957,361 | +0.05(+1.15%) |
Sep 19, 2013 | 4.750 | 4.804 | 4.693 | 4.734 | 571,565 | -0.01(-0.25%) |
Sep 18, 2013 | 4.707 | 4.840 | 4.665 | 4.747 | 1,029,525 | +0.05(+1.03%) |
Sep 17, 2013 | 4.698 | 4.713 | 4.665 | 4.698 | 501,230 | +0.02(+0.32%) |
Sep 16, 2013 | 4.710 | 4.725 | 4.662 | 4.683 | 617,435 | +0.04(+0.91%) |
Sep 13, 2013 | 4.665 | 4.710 | 4.626 | 4.641 | 420,217 | +0.00(+0.00%) |
Sep 12, 2013 | 4.659 | 4.683 | 4.638 | 4.641 | 523,695 | -0.02(-0.45%) |
Sep 11, 2013 | 4.563 | 4.668 | 4.548 | 4.662 | 650,645 | +0.11(+2.38%) |
Sep 10, 2013 | 4.563 | 4.589 | 4.536 | 4.554 | 902,117 | -0.00(-0.07%) |
Sep 09, 2013 | 4.557 | 4.580 | 4.542 | 4.557 | 572,836 | +0.01(+0.26%) |
Sep 06, 2013 | 4.518 | 4.554 | 4.503 | 4.545 | 859,079 | +0.06(+1.41%) |
Sep 05, 2013 | 4.475 | 4.512 | 4.442 | 4.481 | 500,002 | +0.02(+0.54%) |
Sep 04, 2013 | 4.466 | 4.515 | 4.454 | 4.457 | 1,941,022 | -0.01(-0.27%) |
Sep 03, 2013 | 4.560 | 4.560 | 4.421 | 4.469 | 1,210,021 | -0.05(-1.20%) |
Aug 30, 2013 | 4.554 | 4.558 | 4.506 | 4.524 | 557,141 | -0.03(-0.60%) |
Aug 29, 2013 | 4.487 | 4.554 | 4.478 | 4.551 | 405,684 | +0.06(+1.41%) |
Aug 28, 2013 | 4.551 | 4.551 | 4.463 | 4.487 | 601,839 | -0.07(-1.46%) |
Aug 27, 2013 | 4.503 | 4.596 | 4.491 | 4.554 | 679,797 | +0.02(+0.40%) |
Aug 26, 2013 | 4.602 | 4.602 | 4.509 | 4.536 | 639,880 | -0.06(-1.25%) |
Aug 23, 2013 | 4.548 | 4.602 | 4.512 | 4.593 | 457,412 | +0.07(+1.53%) |
Aug 22, 2013 | 4.472 | 4.527 | 4.460 | 4.524 | 520,883 | +0.05(+1.14%) |
Aug 21, 2013 | 4.478 | 4.507 | 4.451 | 4.472 | 678,685 | -0.02(-0.34%) |
Aug 20, 2013 | 4.454 | 4.518 | 4.445 | 4.487 | 1,206,472 | +0.04(+0.95%) |
Aug 19, 2013 | 4.599 | 4.599 | 4.385 | 4.445 | 2,590,107 | -0.14(-3.15%) |
Aug 16, 2013 | 4.629 | 4.644 | 4.584 | 4.590 | 1,099,906 | -0.04(-0.91%) |
Aug 15, 2013 | 4.650 | 4.701 | 4.626 | 4.632 | 1,014,925 | -0.04(-0.84%) |
Aug 14, 2013 | 4.641 | 4.683 | 4.638 | 4.671 | 888,786 | +0.02(+0.45%) |
Aug 13, 2013 | 4.683 | 4.701 | 4.623 | 4.650 | 573,537 | -0.04(-0.83%) |
Aug 12, 2013 | 4.707 | 4.709 | 4.653 | 4.689 | 440,289 | -0.01(-0.13%) |
Aug 09, 2013 | 4.704 | 4.725 | 4.675 | 4.695 | 612,026 | +0.01(+0.13%) |
Aug 08, 2013 | 4.731 | 4.747 | 4.665 | 4.689 | 1,314,107 | -0.02(-0.38%) |
Aug 07, 2013 | 4.698 | 4.719 | 4.668 | 4.707 | 522,799 | +0.01(+0.19%) |
Aug 06, 2013 | 4.698 | 4.725 | 4.668 | 4.698 | 649,679 | -0.00(-0.06%) |
Aug 05, 2013 | 4.701 | 4.704 | 4.656 | 4.701 | 941,662 | -0.02(-0.38%) |
Aug 02, 2013 | 4.701 | 4.731 | 4.677 | 4.719 | 707,545 | +0.01(+0.26%) |
Aug 01, 2013 | 4.831 | 4.894 | 4.686 | 4.707 | 1,224,252 | -0.12(-2.50%) |
Jul 31, 2013 | 4.819 | 4.873 | 4.734 | 4.828 | 1,294,288 | +0.02(+0.31%) |
Jul 30, 2013 | 4.894 | 4.912 | 4.807 | 4.813 | 319,512 | -0.06(-1.30%) |
Jul 29, 2013 | 4.885 | 4.900 | 4.840 | 4.876 | 270,265 | -0.00(-0.06%) |
Jul 26, 2013 | 4.849 | 4.915 | 4.834 | 4.879 | 606,807 | +0.01(+0.19%) |
Jul 25, 2013 | 4.867 | 4.900 | 4.843 | 4.870 | 759,376 | +0.00(+0.00%) |
Jul 24, 2013 | 4.894 | 4.903 | 4.731 | 4.870 | 1,376,715 | -0.01(-0.19%) |
Jul 23, 2013 | 4.894 | 4.924 | 4.855 | 4.879 | 903,093 | +0.01(+0.12%) |
Jul 22, 2013 | 4.876 | 4.918 | 4.855 | 4.873 | 481,521 | -0.01(-0.25%) |
Jul 19, 2013 | 4.882 | 4.915 | 4.849 | 4.885 | 728,132 | -0.01(-0.12%) |
Jul 18, 2013 | 4.903 | 4.918 | 4.852 | 4.891 | 496,293 | +0.02(+0.32%) |
Jul 17, 2013 | 4.918 | 4.930 | 4.867 | 4.875 | 710,245 | -0.01(-0.20%) |
Jul 16, 2013 | 4.903 | 4.915 | 4.792 | 4.885 | 1,287,096 | +0.00(+0.00%) |
Jul 15, 2013 | 4.855 | 4.903 | 4.849 | 4.885 | 588,329 | +0.04(+0.81%) |
Jul 12, 2013 | 4.930 | 4.930 | 4.792 | 4.846 | 738,959 | -0.08(-1.59%) |
Jul 11, 2013 | 4.846 | 4.927 | 4.834 | 4.924 | 1,004,801 | +0.11(+2.25%) |
Jul 10, 2013 | 4.786 | 4.825 | 4.668 | 4.816 | 1,195,276 | +0.02(+0.31%) |
Jul 09, 2013 | 4.792 | 4.896 | 4.786 | 4.801 | 1,469,502 | +0.05(+1.08%) |
Jul 08, 2013 | 4.756 | 4.849 | 4.734 | 4.750 | 1,028,442 | -0.02(-0.32%) |
Jul 05, 2013 | 4.777 | 4.777 | 4.560 | 4.765 | 2,004,832 | +0.00(+0.00%) |
Jul 03, 2013 | 4.762 | 4.786 | 4.656 | 4.765 | 753,406 | +0.00(+0.00%) |
Jul 02, 2013 | 4.801 | 4.846 | 4.762 | 4.765 | 842,162 | -0.02(-0.50%) |