Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 4.535 | 4.563 | 4.516 | 4.563 | 422,889 | +0.01(+0.17%) |
Sep 26, 2013 | 4.535 | 4.574 | 4.535 | 4.555 | 368,878 | +0.02(+0.34%) |
Sep 25, 2013 | 4.535 | 4.547 | 4.535 | 4.539 | 426,897 | -0.00(-0.09%) |
Sep 24, 2013 | 4.520 | 4.551 | 4.520 | 4.543 | 198,172 | +0.02(+0.43%) |
Sep 23, 2013 | 4.524 | 4.574 | 4.520 | 4.524 | 275,828 | -0.02(-0.34%) |
Sep 20, 2013 | 4.567 | 4.602 | 4.532 | 4.539 | 433,987 | -0.04(-0.93%) |
Sep 19, 2013 | 4.648 | 4.656 | 4.578 | 4.582 | 409,392 | -0.07(-1.42%) |
Sep 18, 2013 | 4.567 | 4.651 | 4.539 | 4.648 | 357,085 | +0.08(+1.79%) |
Sep 17, 2013 | 4.574 | 4.590 | 4.567 | 4.567 | 220,055 | -0.02(-0.51%) |
Sep 16, 2013 | 4.590 | 4.617 | 4.574 | 4.590 | 351,547 | +0.02(+0.34%) |
Sep 13, 2013 | 4.535 | 4.594 | 4.524 | 4.574 | 825,623 | +0.04(+0.77%) |
Sep 12, 2013 | 4.524 | 4.551 | 4.524 | 4.539 | 267,411 | +0.00(+0.00%) |
Sep 11, 2013 | 4.535 | 4.547 | 4.508 | 4.539 | 417,753 | -0.02(-0.42%) |
Sep 10, 2013 | 4.524 | 4.558 | 4.524 | 4.558 | 392,346 | +0.04(+0.94%) |
Sep 09, 2013 | 4.477 | 4.524 | 4.473 | 4.516 | 581,076 | +0.03(+0.69%) |
Sep 06, 2013 | 4.470 | 4.497 | 4.454 | 4.485 | 421,613 | +0.02(+0.43%) |
Sep 05, 2013 | 4.443 | 4.485 | 4.439 | 4.466 | 576,543 | +0.02(+0.52%) |
Sep 04, 2013 | 4.404 | 4.493 | 4.400 | 4.443 | 1,134,376 | +0.02(+0.35%) |
Sep 03, 2013 | 4.427 | 4.427 | 4.381 | 4.427 | 312,915 | +0.03(+0.77%) |
Aug 30, 2013 | 4.369 | 4.396 | 4.365 | 4.393 | 356,235 | +0.02(+0.38%) |
Aug 29, 2013 | 4.354 | 4.388 | 4.346 | 4.377 | 384,523 | +0.01(+0.27%) |
Aug 28, 2013 | 4.373 | 4.400 | 4.354 | 4.365 | 407,130 | -0.03(-0.70%) |
Aug 27, 2013 | 4.358 | 4.416 | 4.358 | 4.396 | 586,375 | +0.02(+0.53%) |
Aug 26, 2013 | 4.385 | 4.388 | 4.369 | 4.373 | 401,668 | +0.00(+0.09%) |
Aug 23, 2013 | 4.358 | 4.381 | 4.342 | 4.369 | 418,020 | +0.02(+0.36%) |
Aug 22, 2013 | 4.327 | 4.365 | 4.327 | 4.354 | 353,470 | +0.02(+0.45%) |
Aug 21, 2013 | 4.342 | 4.350 | 4.307 | 4.334 | 358,218 | -0.02(-0.53%) |
Aug 20, 2013 | 4.334 | 4.373 | 4.334 | 4.358 | 414,859 | +0.02(+0.53%) |
Aug 19, 2013 | 4.388 | 4.400 | 4.331 | 4.334 | 488,422 | -0.07(-1.58%) |
Aug 16, 2013 | 4.408 | 4.443 | 4.381 | 4.404 | 369,075 | -0.03(-0.70%) |
Aug 15, 2013 | 4.462 | 4.462 | 4.392 | 4.435 | 382,597 | -0.02(-0.52%) |
Aug 14, 2013 | 4.473 | 4.481 | 4.458 | 4.458 | 476,514 | -0.02(-0.43%) |
Aug 13, 2013 | 4.470 | 4.489 | 4.462 | 4.477 | 328,905 | -0.00(-0.08%) |
Aug 12, 2013 | 4.462 | 4.481 | 4.446 | 4.481 | 434,903 | +0.03(+0.60%) |
Aug 09, 2013 | 4.446 | 4.476 | 4.443 | 4.454 | 517,181 | -0.02(-0.34%) |
Aug 08, 2013 | 4.443 | 4.469 | 4.423 | 4.469 | 351,422 | +0.02(+0.52%) |
Aug 07, 2013 | 4.462 | 4.462 | 4.420 | 4.446 | 333,932 | -0.01(-0.17%) |
Aug 06, 2013 | 4.450 | 4.454 | 4.412 | 4.454 | 403,746 | +0.02(+0.43%) |
Aug 05, 2013 | 4.485 | 4.504 | 4.427 | 4.435 | 443,973 | -0.07(-1.53%) |
Aug 02, 2013 | 4.477 | 4.516 | 4.473 | 4.504 | 358,150 | +0.02(+0.51%) |
Aug 01, 2013 | 4.504 | 4.519 | 4.481 | 4.481 | 591,458 | -0.05(-1.02%) |
Jul 31, 2013 | 4.504 | 4.527 | 4.469 | 4.527 | 379,164 | +0.03(+0.60%) |
Jul 30, 2013 | 4.473 | 4.508 | 4.462 | 4.500 | 549,182 | +0.02(+0.43%) |
Jul 29, 2013 | 4.492 | 4.523 | 4.466 | 4.481 | 339,974 | -0.03(-0.76%) |
Jul 26, 2013 | 4.454 | 4.519 | 4.454 | 4.516 | 287,645 | +0.03(+0.77%) |
Jul 25, 2013 | 4.466 | 4.496 | 4.443 | 4.481 | 509,461 | -0.02(-0.34%) |
Jul 24, 2013 | 4.500 | 4.539 | 4.473 | 4.496 | 430,365 | -0.03(-0.68%) |
Jul 23, 2013 | 4.496 | 4.562 | 4.496 | 4.527 | 431,042 | +0.01(+0.25%) |
Jul 22, 2013 | 4.512 | 4.539 | 4.500 | 4.516 | 484,878 | -0.02(-0.42%) |
Jul 19, 2013 | 4.634 | 4.634 | 4.531 | 4.535 | 673,323 | -0.08(-1.75%) |
Jul 18, 2013 | 4.516 | 4.615 | 4.516 | 4.615 | 599,033 | +0.09(+2.04%) |
Jul 17, 2013 | 4.504 | 4.535 | 4.492 | 4.523 | 372,780 | +0.05(+1.03%) |
Jul 16, 2013 | 4.516 | 4.519 | 4.466 | 4.477 | 326,277 | -0.04(-0.93%) |
Jul 15, 2013 | 4.539 | 4.546 | 4.489 | 4.519 | 332,952 | +0.00(+0.08%) |
Jul 12, 2013 | 4.519 | 4.535 | 4.500 | 4.516 | 462,845 | +0.00(+0.09%) |
Jul 11, 2013 | 4.458 | 4.523 | 4.454 | 4.512 | 556,981 | +0.09(+2.09%) |
Jul 10, 2013 | 4.404 | 4.458 | 4.389 | 4.419 | 474,329 | +0.03(+0.61%) |
Jul 09, 2013 | 4.389 | 4.423 | 4.358 | 4.393 | 501,810 | +0.01(+0.17%) |
Jul 08, 2013 | 4.404 | 4.446 | 4.378 | 4.385 | 331,593 | -0.02(-0.35%) |
Jul 05, 2013 | 4.469 | 4.507 | 4.393 | 4.400 | 270,777 | -0.09(-2.04%) |
Jul 03, 2013 | 4.560 | 4.560 | 4.488 | 4.492 | 336,565 | -0.08(-1.75%) |
Jul 02, 2013 | 4.610 | 4.625 | 4.545 | 4.572 | 322,273 | -0.06(-1.23%) |