Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.701 | 4.770 | 4.695 | 4.747 | 8,485,648 | -0.02(-0.49%) |
Sep 27, 2013 | 4.770 | 4.794 | 4.753 | 4.770 | 7,268,120 | +0.01(+0.12%) |
Sep 26, 2013 | 4.770 | 4.794 | 4.741 | 4.765 | 6,633,755 | +0.01(+0.24%) |
Sep 25, 2013 | 4.712 | 4.770 | 4.705 | 4.753 | 13,265,772 | +0.06(+1.36%) |
Sep 24, 2013 | 4.672 | 4.721 | 4.660 | 4.689 | 10,672,047 | +0.05(+1.13%) |
Sep 23, 2013 | 4.660 | 4.666 | 4.602 | 4.637 | 8,690,161 | -0.01(-0.13%) |
Sep 20, 2013 | 4.672 | 4.701 | 4.637 | 4.643 | 8,178,291 | -0.03(-0.62%) |
Sep 19, 2013 | 4.689 | 4.701 | 4.637 | 4.672 | 15,103,220 | -0.06(-1.35%) |
Sep 18, 2013 | 4.555 | 4.736 | 4.533 | 4.736 | 20,908,296 | +0.25(+5.57%) |
Sep 17, 2013 | 4.468 | 4.497 | 4.474 | 4.486 | 6,733,338 | +0.02(+0.39%) |
Sep 16, 2013 | 4.497 | 4.503 | 4.462 | 4.468 | 7,300,606 | +0.02(+0.39%) |
Sep 13, 2013 | 4.445 | 4.462 | 4.416 | 4.451 | 6,587,882 | +0.01(+0.13%) |
Sep 12, 2013 | 4.468 | 4.491 | 4.439 | 4.445 | 7,229,392 | +0.00(+0.00%) |
Sep 11, 2013 | 4.422 | 4.451 | 4.404 | 4.445 | 6,829,960 | +0.06(+1.32%) |
Sep 10, 2013 | 4.381 | 4.404 | 4.364 | 4.387 | 16,148,696 | +0.08(+1.75%) |
Sep 09, 2013 | 4.271 | 4.329 | 4.271 | 4.311 | 10,090,702 | +0.07(+1.64%) |
Sep 06, 2013 | 4.265 | 4.271 | 4.201 | 4.242 | 8,406,115 | +0.04(+0.97%) |
Sep 05, 2013 | 4.189 | 4.230 | 4.172 | 4.201 | 9,058,281 | +0.02(+0.56%) |
Sep 04, 2013 | 4.154 | 4.218 | 4.143 | 4.178 | 15,595,204 | -0.02(-0.55%) |
Sep 03, 2013 | 4.189 | 4.213 | 4.154 | 4.201 | 12,304,258 | +0.07(+1.69%) |
Aug 30, 2013 | 4.166 | 4.172 | 4.108 | 4.131 | 12,966,439 | -0.06(-1.52%) |
Aug 29, 2013 | 4.172 | 4.213 | 4.160 | 4.195 | 6,179,702 | -0.01(-0.14%) |
Aug 28, 2013 | 4.160 | 4.236 | 4.143 | 4.201 | 9,092,256 | -0.01(-0.14%) |
Aug 27, 2013 | 4.242 | 4.282 | 4.195 | 4.207 | 15,323,445 | -0.16(-3.72%) |
Aug 26, 2013 | 4.393 | 4.399 | 4.364 | 4.369 | 6,912,206 | -0.06(-1.31%) |
Aug 23, 2013 | 4.428 | 4.439 | 4.399 | 4.428 | 5,815,123 | +0.05(+1.20%) |
Aug 22, 2013 | 4.364 | 4.387 | 4.352 | 4.375 | 5,651,537 | +0.09(+2.17%) |
Aug 21, 2013 | 4.294 | 4.334 | 4.268 | 4.282 | 5,887,570 | -0.05(-1.21%) |
Aug 20, 2013 | 4.317 | 4.358 | 4.265 | 4.335 | 11,119,115 | -0.05(-1.19%) |
Aug 19, 2013 | 4.445 | 4.445 | 4.364 | 4.387 | 9,629,035 | -0.13(-2.96%) |
Aug 16, 2013 | 4.497 | 4.538 | 4.486 | 4.521 | 16,524,634 | +0.10(+2.23%) |
Aug 15, 2013 | 4.393 | 4.422 | 4.329 | 4.422 | 14,268,378 | -0.05(-1.04%) |
Aug 14, 2013 | 4.416 | 4.480 | 4.404 | 4.468 | 12,098,002 | +0.06(+1.32%) |
Aug 13, 2013 | 4.393 | 4.428 | 4.364 | 4.410 | 6,870,835 | +0.02(+0.40%) |
Aug 12, 2013 | 4.369 | 4.404 | 4.364 | 4.393 | 6,367,840 | -0.02(-0.40%) |
Aug 09, 2013 | 4.410 | 4.451 | 4.404 | 4.410 | 8,890,698 | -0.01(-0.26%) |
Aug 08, 2013 | 4.364 | 4.439 | 4.352 | 4.422 | 13,543,894 | +0.09(+2.15%) |
Aug 07, 2013 | 4.276 | 4.358 | 4.265 | 4.329 | 8,445,357 | +0.05(+1.22%) |
Aug 06, 2013 | 4.282 | 4.288 | 4.218 | 4.276 | 6,339,805 | +0.00(+0.00%) |
Aug 05, 2013 | 4.259 | 4.276 | 4.242 | 4.276 | 5,529,071 | -0.01(-0.14%) |
Aug 02, 2013 | 4.247 | 4.294 | 4.242 | 4.282 | 7,049,773 | +0.00(+0.00%) |
Aug 01, 2013 | 4.253 | 4.294 | 4.242 | 4.282 | 9,807,946 | +0.03(+0.68%) |
Jul 31, 2013 | 4.195 | 4.294 | 4.189 | 4.253 | 10,468,027 | +0.03(+0.83%) |
Jul 30, 2013 | 4.213 | 4.247 | 4.195 | 4.218 | 8,175,726 | -0.02(-0.55%) |
Jul 29, 2013 | 4.218 | 4.242 | 4.186 | 4.242 | 15,900,129 | +0.01(+0.14%) |
Jul 26, 2013 | 4.218 | 4.236 | 4.184 | 4.236 | 15,001,720 | +0.04(+0.97%) |
Jul 25, 2013 | 4.114 | 4.213 | 4.108 | 4.195 | 19,818,420 | +0.13(+3.29%) |
Jul 24, 2013 | 4.032 | 4.061 | 4.015 | 4.061 | 12,421,275 | +0.09(+2.19%) |
Jul 23, 2013 | 3.963 | 3.992 | 3.942 | 3.974 | 13,968,623 | +0.09(+2.40%) |
Jul 22, 2013 | 3.847 | 3.893 | 3.835 | 3.881 | 9,608,809 | +0.05(+1.21%) |
Jul 19, 2013 | 3.817 | 3.841 | 3.806 | 3.835 | 4,055,366 | -0.01(-0.15%) |
Jul 18, 2013 | 3.806 | 3.870 | 3.806 | 3.841 | 7,574,044 | +0.06(+1.69%) |
Jul 17, 2013 | 3.765 | 3.794 | 3.748 | 3.777 | 5,665,179 | +0.04(+1.09%) |
Jul 16, 2013 | 3.724 | 3.759 | 3.707 | 3.736 | 13,569,878 | -0.02(-0.62%) |
Jul 15, 2013 | 3.748 | 3.777 | 3.730 | 3.759 | 10,655,816 | +0.01(+0.31%) |
Jul 12, 2013 | 3.730 | 3.754 | 3.695 | 3.748 | 8,494,759 | -0.06(-1.53%) |
Jul 11, 2013 | 3.800 | 3.812 | 3.771 | 3.806 | 6,367,118 | +0.07(+1.87%) |
Jul 10, 2013 | 3.719 | 3.754 | 3.701 | 3.736 | 9,863,740 | +0.10(+2.66%) |
Jul 09, 2013 | 3.667 | 3.672 | 3.596 | 3.639 | 10,730,334 | -0.02(-0.45%) |
Jul 08, 2013 | 3.623 | 3.683 | 3.612 | 3.656 | 16,397,460 | +0.10(+2.76%) |
Jul 05, 2013 | 3.601 | 3.601 | 3.530 | 3.558 | 7,710,991 | +0.03(+0.93%) |
Jul 03, 2013 | 3.487 | 3.536 | 3.465 | 3.525 | 7,049,246 | -0.05(-1.37%) |
Jul 02, 2013 | 3.612 | 3.628 | 3.552 | 3.574 | 6,000,633 | -0.02(-0.61%) |