Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.636 | 4.680 | 4.624 | 4.655 | 1,109,745 | -0.04(-0.94%) |
Sep 27, 2013 | 4.687 | 4.718 | 4.687 | 4.699 | 719,563 | +0.01(+0.13%) |
Sep 26, 2013 | 4.693 | 4.717 | 4.680 | 4.693 | 756,698 | -0.05(-1.06%) |
Sep 25, 2013 | 4.750 | 4.786 | 4.737 | 4.743 | 693,894 | +0.02(+0.40%) |
Sep 24, 2013 | 4.756 | 4.768 | 4.724 | 4.724 | 872,163 | -0.01(-0.27%) |
Sep 23, 2013 | 4.750 | 4.756 | 4.724 | 4.737 | 1,202,996 | +0.01(+0.13%) |
Sep 20, 2013 | 4.762 | 4.781 | 4.724 | 4.731 | 1,726,200 | +0.02(+0.40%) |
Sep 19, 2013 | 4.768 | 4.775 | 4.712 | 4.712 | 3,843,216 | -0.25(-4.95%) |
Sep 18, 2013 | 4.857 | 4.985 | 4.841 | 4.957 | 2,769,156 | +0.11(+2.34%) |
Sep 17, 2013 | 4.812 | 4.844 | 4.800 | 4.844 | 762,541 | +0.01(+0.13%) |
Sep 16, 2013 | 4.844 | 4.847 | 4.787 | 4.838 | 1,579,531 | +0.03(+0.65%) |
Sep 13, 2013 | 4.794 | 4.819 | 4.746 | 4.806 | 872,670 | +0.00(+0.00%) |
Sep 12, 2013 | 4.825 | 4.838 | 4.794 | 4.806 | 939,387 | -0.08(-1.55%) |
Sep 11, 2013 | 4.825 | 4.882 | 4.819 | 4.882 | 976,458 | +0.08(+1.57%) |
Sep 10, 2013 | 4.794 | 4.822 | 4.781 | 4.806 | 2,648,882 | +0.09(+1.87%) |
Sep 09, 2013 | 4.680 | 4.724 | 4.668 | 4.718 | 830,313 | +0.11(+2.32%) |
Sep 06, 2013 | 4.649 | 4.661 | 4.570 | 4.611 | 1,314,309 | -0.01(-0.27%) |
Sep 05, 2013 | 4.592 | 4.624 | 4.567 | 4.624 | 1,718,135 | +0.04(+0.82%) |
Sep 04, 2013 | 4.504 | 4.592 | 4.479 | 4.586 | 1,520,415 | +0.05(+1.11%) |
Sep 03, 2013 | 4.517 | 4.567 | 4.504 | 4.536 | 1,133,117 | +0.07(+1.55%) |
Aug 30, 2013 | 4.511 | 4.511 | 4.454 | 4.466 | 926,652 | -0.08(-1.80%) |
Aug 29, 2013 | 4.542 | 4.592 | 4.542 | 4.548 | 1,946,140 | -0.01(-0.14%) |
Aug 28, 2013 | 4.492 | 4.573 | 4.473 | 4.555 | 1,737,294 | +0.08(+1.69%) |
Aug 27, 2013 | 4.536 | 4.558 | 4.473 | 4.479 | 2,395,098 | -0.18(-3.78%) |
Aug 26, 2013 | 4.687 | 4.699 | 4.655 | 4.655 | 1,058,829 | -0.06(-1.20%) |
Aug 23, 2013 | 4.655 | 4.712 | 4.655 | 4.712 | 1,287,575 | -0.04(-0.93%) |
Aug 22, 2013 | 4.724 | 4.762 | 4.718 | 4.756 | 1,142,961 | +0.11(+2.30%) |
Aug 21, 2013 | 4.674 | 4.712 | 4.624 | 4.649 | 1,099,565 | -0.01(-0.14%) |
Aug 20, 2013 | 4.674 | 4.687 | 4.611 | 4.655 | 1,751,102 | -0.11(-2.37%) |
Aug 19, 2013 | 4.819 | 4.847 | 4.762 | 4.768 | 1,524,244 | -0.04(-0.91%) |
Aug 16, 2013 | 4.768 | 4.844 | 4.737 | 4.812 | 2,195,340 | -0.01(-0.13%) |
Aug 15, 2013 | 4.819 | 4.850 | 4.750 | 4.819 | 1,993,528 | -0.03(-0.64%) |
Aug 14, 2013 | 4.819 | 4.868 | 4.813 | 4.850 | 5,518,324 | +0.04(+0.77%) |
Aug 13, 2013 | 4.788 | 4.819 | 4.769 | 4.813 | 1,464,817 | +0.06(+1.17%) |
Aug 12, 2013 | 4.751 | 4.782 | 4.745 | 4.757 | 891,441 | -0.03(-0.65%) |
Aug 09, 2013 | 4.782 | 4.819 | 4.769 | 4.788 | 5,227,331 | +0.02(+0.39%) |
Aug 08, 2013 | 4.825 | 4.832 | 4.760 | 4.769 | 4,992,186 | -0.12(-2.53%) |
Aug 07, 2013 | 4.881 | 4.905 | 4.850 | 4.893 | 1,397,250 | -0.02(-0.50%) |
Aug 06, 2013 | 4.930 | 4.942 | 4.893 | 4.918 | 1,458,250 | +0.01(+0.25%) |
Aug 05, 2013 | 4.899 | 4.930 | 4.875 | 4.905 | 1,369,518 | -0.01(-0.13%) |
Aug 02, 2013 | 4.881 | 4.918 | 4.881 | 4.912 | 1,543,236 | +0.03(+0.63%) |
Aug 01, 2013 | 4.837 | 4.899 | 4.823 | 4.881 | 1,546,115 | +0.11(+2.20%) |
Jul 31, 2013 | 4.739 | 4.825 | 4.732 | 4.776 | 1,964,101 | +0.11(+2.25%) |
Jul 30, 2013 | 4.776 | 4.795 | 4.646 | 4.671 | 2,816,759 | -0.07(-1.56%) |
Jul 29, 2013 | 4.757 | 4.769 | 4.720 | 4.745 | 703,449 | -0.07(-1.41%) |
Jul 26, 2013 | 4.769 | 4.831 | 4.751 | 4.813 | 1,338,035 | -0.03(-0.64%) |
Jul 25, 2013 | 4.788 | 4.844 | 4.776 | 4.844 | 1,464,122 | +0.07(+1.55%) |
Jul 24, 2013 | 4.813 | 4.825 | 4.751 | 4.769 | 1,116,469 | -0.01(-0.26%) |
Jul 23, 2013 | 4.800 | 4.807 | 4.763 | 4.782 | 2,318,692 | +0.07(+1.57%) |
Jul 22, 2013 | 4.677 | 4.708 | 4.671 | 4.708 | 1,447,002 | +0.07(+1.60%) |
Jul 19, 2013 | 4.615 | 4.658 | 4.596 | 4.634 | 875,360 | -0.01(-0.27%) |
Jul 18, 2013 | 4.584 | 4.652 | 4.584 | 4.646 | 1,325,542 | +0.15(+3.30%) |
Jul 17, 2013 | 4.498 | 4.532 | 4.461 | 4.498 | 1,088,928 | -0.01(-0.27%) |
Jul 16, 2013 | 4.479 | 4.522 | 4.461 | 4.510 | 1,291,779 | -0.04(-0.82%) |
Jul 15, 2013 | 4.516 | 4.566 | 4.491 | 4.547 | 1,684,459 | +0.03(+0.68%) |
Jul 12, 2013 | 4.473 | 4.516 | 4.454 | 4.516 | 883,659 | +0.03(+0.69%) |
Jul 11, 2013 | 4.491 | 4.491 | 4.427 | 4.485 | 1,968,763 | -0.10(-2.16%) |
Jul 10, 2013 | 4.553 | 4.615 | 4.529 | 4.584 | 1,301,099 | +0.07(+1.64%) |
Jul 09, 2013 | 4.553 | 4.522 | 4.498 | 4.510 | 1,311,617 | +0.02(+0.55%) |
Jul 08, 2013 | 4.479 | 4.510 | 4.467 | 4.485 | 2,301,314 | +0.04(+0.83%) |
Jul 05, 2013 | 4.405 | 4.448 | 4.383 | 4.448 | 1,761,248 | +0.12(+2.71%) |
Jul 03, 2013 | 4.288 | 4.349 | 4.281 | 4.331 | 1,219,414 | +0.07(+1.59%) |
Jul 02, 2013 | 4.281 | 4.325 | 4.238 | 4.263 | 1,459,812 | -0.02(-0.43%) |