Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 4.330 | 4.480 | 4.330 | 4.440 | 0 | +0.13(+3.02%) |
Aug 30, 2013 | 4.290 | 4.340 | 4.250 | 4.310 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 4.270 | 4.340 | 4.201 | 4.310 | 247,615 | +0.02(+0.47%) |
Aug 28, 2013 | 4.320 | 4.330 | 4.200 | 4.290 | 0 | -0.03(-0.69%) |
Aug 27, 2013 | 4.390 | 4.430 | 4.310 | 4.320 | 294,858 | -0.12(-2.70%) |
Aug 26, 2013 | 4.400 | 4.480 | 4.370 | 4.440 | 0 | +0.04(+0.91%) |
Aug 23, 2013 | 4.450 | 4.460 | 4.320 | 4.400 | 0 | -0.05(-1.12%) |
Aug 22, 2013 | 4.440 | 4.540 | 4.430 | 4.450 | 143,947 | +0.01(+0.23%) |
Aug 21, 2013 | 4.480 | 4.540 | 4.430 | 4.440 | 0 | -0.05(-1.11%) |
Aug 20, 2013 | 4.420 | 4.540 | 4.400 | 4.490 | 215,909 | +0.06(+1.35%) |
Aug 19, 2013 | 4.320 | 4.480 | 4.320 | 4.430 | 297,800 | +0.11(+2.55%) |
Aug 16, 2013 | 4.310 | 4.410 | 4.300 | 4.320 | 0 | -0.01(-0.23%) |
Aug 15, 2013 | 4.450 | 4.460 | 4.310 | 4.330 | 307,108 | -0.14(-3.13%) |
Aug 14, 2013 | 4.430 | 4.510 | 4.370 | 4.470 | 262,639 | +0.07(+1.59%) |
Aug 13, 2013 | 4.440 | 4.480 | 4.370 | 4.400 | 250,527 | -0.05(-1.12%) |
Aug 12, 2013 | 4.470 | 4.500 | 4.320 | 4.450 | 527,492 | -0.05(-1.11%) |
Aug 09, 2013 | 4.520 | 4.540 | 4.450 | 4.500 | 221,724 | -0.04(-0.88%) |
Aug 08, 2013 | 4.690 | 4.700 | 4.510 | 4.540 | 331,501 | -0.11(-2.37%) |
Aug 07, 2013 | 4.600 | 4.720 | 4.510 | 4.650 | 486,777 | +0.05(+1.09%) |
Aug 06, 2013 | 4.630 | 4.690 | 4.580 | 4.600 | 241,398 | -0.03(-0.65%) |
Aug 05, 2013 | 4.640 | 4.650 | 4.570 | 4.630 | 249,585 | +0.00(+0.00%) |
Aug 02, 2013 | 4.590 | 4.680 | 4.520 | 4.630 | 323,012 | +0.04(+0.87%) |
Aug 01, 2013 | 4.560 | 4.600 | 4.500 | 4.590 | 396,432 | +0.09(+2.00%) |
Jul 31, 2013 | 4.560 | 4.575 | 4.460 | 4.500 | 0 | -0.06(-1.32%) |
Jul 30, 2013 | 4.530 | 4.580 | 4.510 | 4.560 | 0 | +0.06(+1.33%) |
Jul 29, 2013 | 4.450 | 4.540 | 4.390 | 4.500 | 0 | +0.04(+0.90%) |
Jul 26, 2013 | 4.480 | 4.550 | 4.380 | 4.460 | 0 | -0.07(-1.55%) |
Jul 25, 2013 | 4.240 | 4.550 | 4.240 | 4.530 | 0 | +0.28(+6.59%) |
Jul 24, 2013 | 4.270 | 4.330 | 4.160 | 4.250 | 0 | -0.04(-0.93%) |
Jul 23, 2013 | 4.210 | 4.350 | 4.190 | 4.290 | 456,240 | +0.11(+2.63%) |
Jul 22, 2013 | 4.110 | 4.200 | 4.140 | 4.180 | 0 | +0.04(+0.97%) |
Jul 19, 2013 | 4.200 | 4.210 | 4.090 | 4.140 | 0 | -0.08(-1.90%) |
Jul 18, 2013 | 4.390 | 4.430 | 4.200 | 4.220 | 0 | -0.13(-2.99%) |
Jul 17, 2013 | 4.450 | 4.450 | 4.340 | 4.350 | 203,070 | -0.08(-1.81%) |
Jul 16, 2013 | 4.400 | 4.430 | 4.350 | 4.430 | 0 | +0.03(+0.68%) |
Jul 15, 2013 | 4.290 | 4.400 | 4.270 | 4.400 | 0 | +0.13(+3.04%) |
Jul 12, 2013 | 4.310 | 4.395 | 4.270 | 4.270 | 0 | -0.03(-0.70%) |
Jul 11, 2013 | 4.320 | 4.340 | 4.290 | 4.300 | 0 | +0.02(+0.47%) |
Jul 10, 2013 | 4.300 | 4.330 | 4.270 | 4.280 | 0 | -0.05(-1.15%) |
Jul 09, 2013 | 4.280 | 4.350 | 4.240 | 4.330 | 0 | +0.09(+2.12%) |
Jul 08, 2013 | 4.300 | 4.300 | 4.230 | 4.240 | 0 | -0.04(-0.93%) |
Jul 05, 2013 | 4.250 | 4.305 | 4.190 | 4.280 | 0 | +0.05(+1.18%) |
Jul 03, 2013 | 4.220 | 4.290 | 4.200 | 4.230 | 0 | +0.04(+0.95%) |
Jul 02, 2013 | 4.340 | 4.350 | 4.150 | 4.190 | 0 | -0.13(-3.01%) |