Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.639 | 4.665 | 4.607 | 4.652 | 169,114 | +0.05(+0.98%) |
Nov 27, 2013 | 4.600 | 4.633 | 4.581 | 4.607 | 148,442 | +0.01(+0.28%) |
Nov 26, 2013 | 4.600 | 4.607 | 4.568 | 4.594 | 154,128 | +0.01(+0.26%) |
Nov 25, 2013 | 4.588 | 4.613 | 4.575 | 4.582 | 123,444 | -0.01(-0.26%) |
Nov 22, 2013 | 4.581 | 4.620 | 4.575 | 4.594 | 131,135 | +0.03(+0.57%) |
Nov 21, 2013 | 4.588 | 4.597 | 4.568 | 4.568 | 132,058 | -0.01(-0.28%) |
Nov 20, 2013 | 4.588 | 4.607 | 4.562 | 4.581 | 129,804 | -0.01(-0.28%) |
Nov 19, 2013 | 4.594 | 4.620 | 4.588 | 4.594 | 133,407 | -0.02(-0.42%) |
Nov 18, 2013 | 4.620 | 4.646 | 4.594 | 4.613 | 111,235 | +0.00(+0.00%) |
Nov 15, 2013 | 4.639 | 4.762 | 4.600 | 4.613 | 312,830 | -0.01(-0.28%) |
Nov 14, 2013 | 4.620 | 4.646 | 4.620 | 4.626 | 122,404 | +0.02(+0.38%) |
Nov 12, 2013 | 4.641 | 4.641 | 4.583 | 4.609 | 104,932 | -0.04(-0.77%) |
Nov 11, 2013 | 4.577 | 4.647 | 4.558 | 4.645 | 135,350 | +0.04(+0.92%) |
Nov 08, 2013 | 4.532 | 4.622 | 4.513 | 4.602 | 304,388 | +0.04(+0.99%) |
Nov 07, 2013 | 4.558 | 4.564 | 4.500 | 4.558 | 252,301 | +0.01(+0.28%) |
Nov 06, 2013 | 4.570 | 4.609 | 4.545 | 4.545 | 101,195 | -0.02(-0.42%) |
Nov 05, 2013 | 4.596 | 4.615 | 4.564 | 4.564 | 109,143 | -0.05(-1.11%) |
Nov 04, 2013 | 4.609 | 4.622 | 4.596 | 4.615 | 52,517 | +0.02(+0.42%) |
Nov 01, 2013 | 4.590 | 4.635 | 4.590 | 4.596 | 168,284 | +0.01(+0.14%) |
Oct 31, 2013 | 4.622 | 4.628 | 4.577 | 4.590 | 146,205 | -0.04(-0.83%) |
Oct 30, 2013 | 4.622 | 4.647 | 4.615 | 4.628 | 149,020 | +0.00(+0.00%) |
Oct 29, 2013 | 4.641 | 4.647 | 4.609 | 4.628 | 88,932 | -0.01(-0.14%) |
Oct 28, 2013 | 4.641 | 4.667 | 4.609 | 4.635 | 93,731 | -0.02(-0.41%) |
Oct 25, 2013 | 4.602 | 4.660 | 4.583 | 4.654 | 194,073 | +0.06(+1.26%) |
Oct 24, 2013 | 4.590 | 4.647 | 4.590 | 4.596 | 141,059 | +0.00(+0.00%) |
Oct 23, 2013 | 4.532 | 4.609 | 4.500 | 4.596 | 139,484 | +0.05(+1.13%) |
Oct 22, 2013 | 4.538 | 4.564 | 4.525 | 4.545 | 167,392 | -0.00(-0.00%) |
Oct 21, 2013 | 4.506 | 4.558 | 4.506 | 4.545 | 121,397 | +0.04(+1.00%) |
Oct 18, 2013 | 4.506 | 4.538 | 4.493 | 4.500 | 211,423 | -0.02(-0.43%) |
Oct 17, 2013 | 4.448 | 4.532 | 4.436 | 4.519 | 235,983 | +0.06(+1.44%) |
Oct 16, 2013 | 4.416 | 4.458 | 4.416 | 4.455 | 70,150 | +0.05(+1.24%) |
Oct 15, 2013 | 4.429 | 4.442 | 4.391 | 4.400 | 100,922 | -0.04(-0.84%) |
Oct 14, 2013 | 4.403 | 4.442 | 4.397 | 4.438 | 78,572 | +0.01(+0.34%) |
Oct 11, 2013 | 4.448 | 4.455 | 4.423 | 4.423 | 177,809 | -0.04(-1.01%) |
Oct 10, 2013 | 4.391 | 4.481 | 4.365 | 4.468 | 243,135 | +0.10(+2.31%) |
Oct 09, 2013 | 4.354 | 4.373 | 4.348 | 4.367 | 103,287 | -0.02(-0.44%) |
Oct 08, 2013 | 4.405 | 4.405 | 4.367 | 4.386 | 284,160 | -0.02(-0.43%) |
Oct 07, 2013 | 4.424 | 4.431 | 4.405 | 4.405 | 159,905 | -0.04(-0.86%) |
Oct 04, 2013 | 4.412 | 4.443 | 4.412 | 4.443 | 148,914 | +0.04(+1.01%) |
Oct 03, 2013 | 4.405 | 4.424 | 4.392 | 4.399 | 107,718 | -0.03(-0.72%) |
Oct 02, 2013 | 4.322 | 4.437 | 4.322 | 4.431 | 240,782 | -0.01(-0.22%) |
Oct 01, 2013 | 4.405 | 4.450 | 4.405 | 4.440 | 188,663 | +0.03(+0.65%) |
Sep 27, 2013 | 4.399 | 4.412 | 4.380 | 4.412 | 79,290 | +0.01(+0.29%) |
Sep 26, 2013 | 4.392 | 4.424 | 4.392 | 4.399 | 145,116 | +0.00(+0.00%) |
Sep 25, 2013 | 4.386 | 4.418 | 4.386 | 4.399 | 154,647 | +0.01(+0.15%) |
Sep 24, 2013 | 4.399 | 4.424 | 4.380 | 4.392 | 160,819 | -0.01(-0.14%) |
Sep 23, 2013 | 4.418 | 4.431 | 4.392 | 4.399 | 121,389 | -0.02(-0.43%) |
Sep 20, 2013 | 4.418 | 4.450 | 4.418 | 4.418 | 136,219 | -0.03(-0.57%) |
Sep 19, 2013 | 4.418 | 4.450 | 4.417 | 4.443 | 202,542 | +0.01(+0.29%) |
Sep 18, 2013 | 4.386 | 4.431 | 4.361 | 4.431 | 131,442 | +0.06(+1.31%) |
Sep 17, 2013 | 4.367 | 4.437 | 4.367 | 4.373 | 204,650 | -0.01(-0.29%) |
Sep 16, 2013 | 4.418 | 4.412 | 4.367 | 4.386 | 134,374 | +0.00(+0.00%) |
Sep 13, 2013 | 4.354 | 4.386 | 4.329 | 4.386 | 129,700 | +0.01(+0.29%) |
Sep 12, 2013 | 4.361 | 4.380 | 4.348 | 4.373 | 159,086 | +0.00(+0.00%) |
Sep 11, 2013 | 4.348 | 4.373 | 4.335 | 4.373 | 97,744 | +0.02(+0.41%) |
Sep 10, 2013 | 4.350 | 4.375 | 4.337 | 4.355 | 176,889 | -0.01(-0.16%) |
Sep 09, 2013 | 4.331 | 4.362 | 4.312 | 4.362 | 162,760 | +0.02(+0.44%) |
Sep 06, 2013 | 4.337 | 4.350 | 4.312 | 4.343 | 150,467 | +0.01(+0.15%) |
Sep 05, 2013 | 4.318 | 4.337 | 4.312 | 4.337 | 84,489 | +0.01(+0.29%) |
Sep 04, 2013 | 4.305 | 4.343 | 4.299 | 4.324 | 81,425 | +0.01(+0.15%) |