Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.500 | 4.530 | 4.500 | 4.530 | 2,503 | +0.03(+0.58%) |
Sep 27, 2013 | 4.504 | 4.504 | 4.504 | 4.504 | 660 | +0.05(+1.21%) |
Sep 26, 2013 | 4.450 | 4.530 | 4.450 | 4.450 | 8,230 | +0.02(+0.45%) |
Sep 25, 2013 | 4.450 | 4.450 | 4.400 | 4.430 | 3,700 | +0.06(+1.37%) |
Sep 24, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 1,000 | -0.01(-0.23%) |
Sep 23, 2013 | 4.500 | 4.526 | 4.360 | 4.380 | 3,883 | -0.06(-1.35%) |
Sep 20, 2013 | 4.470 | 4.470 | 4.400 | 4.440 | 5,207 | +0.03(+0.59%) |
Sep 19, 2013 | 4.470 | 4.470 | 4.414 | 4.414 | 2,346 | +0.06(+1.47%) |
Sep 18, 2013 | 4.300 | 4.350 | 4.300 | 4.350 | 5,050 | +0.07(+1.64%) |
Sep 17, 2013 | 4.282 | 4.282 | 4.280 | 4.280 | 1,200 | -0.12(-2.73%) |
Sep 16, 2013 | 4.260 | 4.400 | 4.260 | 4.400 | 21,755 | +0.14(+3.29%) |
Sep 13, 2013 | 4.270 | 4.270 | 4.260 | 4.260 | 5,400 | -0.01(-0.23%) |
Sep 12, 2013 | 4.270 | 4.270 | 4.270 | 4.270 | 400 | +0.01(+0.13%) |
Sep 11, 2013 | 4.240 | 4.265 | 4.240 | 4.265 | 5,000 | +0.03(+0.82%) |
Sep 10, 2013 | 4.150 | 4.230 | 4.150 | 4.230 | 1,700 | +0.01(+0.24%) |
Sep 09, 2013 | 4.240 | 4.240 | 4.220 | 4.220 | 1,100 | +0.07(+1.69%) |
Sep 06, 2013 | 4.220 | 4.220 | 4.100 | 4.150 | 6,294 | +0.01(+0.24%) |
Sep 05, 2013 | 4.140 | 4.140 | 4.140 | 4.140 | 500 | -0.06(-1.43%) |
Sep 04, 2013 | 4.182 | 4.214 | 4.140 | 4.200 | 13,866 | -0.05(-1.18%) |
Sep 03, 2013 | 4.152 | 4.250 | 4.152 | 4.250 | 2,100 | +0.30(+7.59%) |
Aug 30, 2013 | 3.986 | 3.986 | 3.950 | 3.950 | 2,600 | -0.07(-1.69%) |
Aug 29, 2013 | 4.060 | 4.060 | 4.010 | 4.018 | 6,610 | -0.00(-0.05%) |
Aug 28, 2013 | 4.020 | 4.020 | 4.020 | 4.020 | 1,350 | +0.02(+0.50%) |
Aug 27, 2013 | 4.060 | 4.060 | 4.000 | 4.000 | 2,700 | -0.12(-2.91%) |
Aug 26, 2013 | 4.180 | 4.180 | 4.120 | 4.120 | 500 | +0.01(+0.29%) |
Aug 23, 2013 | 4.108 | 4.108 | 4.108 | 4.108 | 1,000 | +0.07(+1.68%) |
Aug 22, 2013 | 4.040 | 4.040 | 4.010 | 4.040 | 4,750 | -0.08(-2.04%) |
Aug 21, 2013 | 4.124 | 4.124 | 4.124 | 4.124 | 1,000 | -0.11(-2.64%) |
Aug 20, 2013 | 4.220 | 4.236 | 4.200 | 4.236 | 4,930 | +0.01(+0.14%) |
Aug 19, 2013 | 4.266 | 4.266 | 4.220 | 4.230 | 1,254 | -0.11(-2.53%) |
Aug 16, 2013 | 4.310 | 4.350 | 4.310 | 4.340 | 3,064 | +0.07(+1.57%) |
Aug 15, 2013 | 4.250 | 4.273 | 4.250 | 4.273 | 2,500 | -0.06(-1.32%) |
Aug 14, 2013 | 4.411 | 4.411 | 4.310 | 4.330 | 11,510 | +0.02(+0.42%) |
Aug 13, 2013 | 4.270 | 4.312 | 4.270 | 4.312 | 9,675 | +0.06(+1.46%) |
Aug 12, 2013 | 4.250 | 4.250 | 4.200 | 4.250 | 12,450 | -0.05(-1.16%) |
Aug 09, 2013 | 4.340 | 4.340 | 4.228 | 4.300 | 2,850 | -0.02(-0.46%) |
Aug 08, 2013 | 4.288 | 4.320 | 4.250 | 4.320 | 3,200 | +0.02(+0.47%) |
Aug 07, 2013 | 4.350 | 4.350 | 4.300 | 4.300 | 4,740 | -0.10(-2.27%) |
Aug 06, 2013 | 4.470 | 4.470 | 4.370 | 4.400 | 2,895 | +0.17(+4.02%) |
Aug 05, 2013 | 4.263 | 4.340 | 4.230 | 4.230 | 2,065 | -0.15(-3.45%) |
Aug 02, 2013 | 4.444 | 4.444 | 4.381 | 4.381 | 2,240 | -0.01(-0.25%) |
Aug 01, 2013 | 4.374 | 4.400 | 4.374 | 4.392 | 6,900 | +0.13(+3.10%) |
Jul 31, 2013 | 4.260 | 4.260 | 4.234 | 4.260 | 8,360 | +0.01(+0.24%) |
Jul 30, 2013 | 4.230 | 4.330 | 4.230 | 4.250 | 15,962 | +0.06(+1.46%) |
Jul 29, 2013 | 4.205 | 4.250 | 4.140 | 4.189 | 13,256 | -0.20(-4.64%) |
Jul 26, 2013 | 4.330 | 4.393 | 4.260 | 4.393 | 6,462 | +0.02(+0.53%) |
Jul 25, 2013 | 4.520 | 4.520 | 4.370 | 4.370 | 1,400 | -0.10(-2.15%) |
Jul 24, 2013 | 4.410 | 4.500 | 4.410 | 4.466 | 7,014 | -0.03(-0.76%) |
Jul 23, 2013 | 4.520 | 4.520 | 4.500 | 4.500 | 12,267 | -0.02(-0.44%) |
Jul 22, 2013 | 4.466 | 4.530 | 4.466 | 4.520 | 1,440 | +0.07(+1.57%) |
Jul 19, 2013 | 4.506 | 4.506 | 4.410 | 4.450 | 3,255 | -0.07(-1.55%) |
Jul 18, 2013 | 4.520 | 4.540 | 4.450 | 4.520 | 8,049 | -0.03(-0.57%) |
Jul 17, 2013 | 4.590 | 4.590 | 4.500 | 4.546 | 25,431 | +0.07(+1.47%) |
Jul 16, 2013 | 4.421 | 4.480 | 4.421 | 4.480 | 5,400 | +0.09(+2.05%) |
Jul 15, 2013 | 4.470 | 4.470 | 4.300 | 4.390 | 2,441 | -0.03(-0.62%) |
Jul 12, 2013 | 4.330 | 4.418 | 4.330 | 4.418 | 4,400 | +0.10(+2.26%) |
Jul 11, 2013 | 4.320 | 4.320 | 4.320 | 4.320 | 400 | +0.03(+0.70%) |
Jul 10, 2013 | 4.271 | 4.290 | 4.270 | 4.290 | 712 | -0.11(-2.50%) |
Jul 09, 2013 | 4.300 | 4.400 | 4.300 | 4.400 | 3,800 | +0.03(+0.69%) |
Jul 08, 2013 | 4.350 | 4.370 | 4.284 | 4.370 | 11,247 | -0.01(-0.23%) |
Jul 05, 2013 | 4.380 | 4.380 | 4.380 | 4.380 | 2,956 | -0.01(-0.23%) |
Jul 03, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 3,000 | +0.01(+0.23%) |
Jul 02, 2013 | 4.230 | 4.380 | 4.230 | 4.380 | 1,700 | +0.34(+8.42%) |