Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.260 | 4.300 | 4.260 | 4.290 | 10,458 | +0.07(+1.66%) |
Nov 27, 2013 | 4.250 | 4.280 | 4.220 | 4.220 | 12,193 | -0.04(-0.94%) |
Nov 26, 2013 | 4.260 | 4.280 | 4.240 | 4.260 | 15,665 | +0.02(+0.47%) |
Nov 25, 2013 | 4.230 | 4.260 | 4.230 | 4.240 | 7,342 | -0.04(-0.93%) |
Nov 22, 2013 | 4.250 | 4.290 | 4.250 | 4.280 | 35,578 | -0.01(-0.23%) |
Nov 21, 2013 | 4.270 | 4.290 | 4.256 | 4.290 | 16,182 | +0.06(+1.42%) |
Nov 20, 2013 | 4.280 | 4.290 | 4.163 | 4.230 | 8,514 | -0.03(-0.70%) |
Nov 19, 2013 | 4.250 | 4.270 | 4.240 | 4.260 | 10,801 | +0.04(+0.95%) |
Nov 18, 2013 | 4.202 | 4.240 | 4.200 | 4.220 | 57,677 | -0.02(-0.35%) |
Nov 15, 2013 | 4.214 | 4.250 | 4.210 | 4.235 | 4,275 | +0.04(+1.07%) |
Nov 14, 2013 | 4.160 | 4.190 | 4.130 | 4.190 | 51,868 | -0.01(-0.24%) |
Nov 13, 2013 | 4.160 | 4.200 | 4.110 | 4.200 | 32,236 | +0.08(+1.94%) |
Nov 12, 2013 | 4.100 | 4.130 | 4.060 | 4.120 | 106,516 | -0.03(-0.72%) |
Nov 11, 2013 | 4.390 | 4.390 | 4.150 | 4.150 | 68,791 | -0.25(-5.68%) |
Nov 08, 2013 | 4.360 | 4.400 | 4.340 | 4.400 | 14,611 | -0.07(-1.57%) |
Nov 07, 2013 | 4.390 | 4.580 | 4.390 | 4.470 | 36,108 | -0.16(-3.46%) |
Nov 06, 2013 | 4.550 | 4.630 | 4.550 | 4.630 | 11,103 | +0.10(+2.21%) |
Nov 05, 2013 | 4.512 | 4.550 | 4.510 | 4.530 | 10,075 | +0.04(+0.89%) |
Nov 04, 2013 | 4.462 | 4.530 | 4.460 | 4.490 | 14,452 | +0.03(+0.67%) |
Nov 01, 2013 | 4.450 | 4.490 | 4.450 | 4.460 | 8,576 | +0.02(+0.45%) |
Oct 31, 2013 | 4.450 | 4.480 | 4.440 | 4.440 | 16,129 | -0.09(-1.99%) |
Oct 30, 2013 | 4.560 | 4.570 | 4.520 | 4.530 | 11,491 | -0.05(-1.09%) |
Oct 29, 2013 | 4.540 | 4.580 | 4.520 | 4.580 | 42,837 | +0.04(+0.88%) |
Oct 28, 2013 | 4.480 | 4.560 | 4.480 | 4.540 | 23,568 | +0.00(+0.00%) |
Oct 25, 2013 | 4.546 | 4.610 | 4.540 | 4.540 | 14,262 | -0.06(-1.30%) |
Oct 24, 2013 | 4.650 | 4.650 | 4.560 | 4.600 | 43,783 | -0.02(-0.43%) |
Oct 23, 2013 | 4.680 | 4.690 | 4.530 | 4.620 | 45,132 | +0.13(+2.90%) |
Oct 22, 2013 | 4.340 | 4.530 | 4.340 | 4.490 | 24,605 | +0.21(+4.91%) |
Oct 21, 2013 | 4.300 | 4.300 | 4.260 | 4.280 | 17,533 | -0.02(-0.47%) |
Oct 18, 2013 | 4.270 | 4.300 | 4.270 | 4.300 | 6,513 | +0.04(+0.94%) |
Oct 17, 2013 | 4.210 | 4.270 | 4.210 | 4.260 | 6,909 | +0.10(+2.40%) |
Oct 16, 2013 | 4.160 | 4.220 | 4.160 | 4.160 | 12,197 | -0.05(-1.19%) |
Oct 15, 2013 | 4.270 | 4.270 | 4.201 | 4.210 | 14,162 | -0.09(-2.14%) |
Oct 14, 2013 | 4.220 | 4.320 | 4.220 | 4.302 | 19,865 | +0.08(+1.94%) |
Oct 11, 2013 | 4.260 | 4.260 | 4.200 | 4.220 | 6,956 | -0.02(-0.47%) |
Oct 10, 2013 | 4.260 | 4.260 | 4.180 | 4.240 | 28,889 | +0.08(+1.92%) |
Oct 09, 2013 | 4.110 | 4.170 | 4.100 | 4.160 | 25,688 | +0.05(+1.22%) |
Oct 08, 2013 | 4.160 | 4.160 | 4.096 | 4.110 | 20,838 | -0.06(-1.44%) |
Oct 07, 2013 | 4.130 | 4.170 | 4.120 | 4.170 | 16,152 | +0.00(+0.00%) |
Oct 04, 2013 | 4.130 | 4.190 | 4.130 | 4.170 | 12,925 | -0.01(-0.24%) |
Oct 03, 2013 | 4.150 | 4.200 | 4.150 | 4.180 | 9,394 | +0.03(+0.72%) |
Oct 02, 2013 | 4.180 | 4.190 | 4.150 | 4.150 | 6,084 | -0.03(-0.72%) |
Oct 01, 2013 | 4.230 | 4.230 | 4.150 | 4.180 | 18,699 | +0.00(+0.00%) |
Sep 30, 2013 | 4.164 | 4.180 | 4.160 | 4.180 | 12,107 | -0.09(-2.11%) |
Sep 27, 2013 | 4.250 | 4.270 | 4.210 | 4.270 | 16,151 | -0.04(-0.93%) |
Sep 26, 2013 | 4.250 | 4.310 | 4.250 | 4.310 | 28,544 | +0.09(+2.13%) |
Sep 25, 2013 | 4.200 | 4.290 | 4.200 | 4.220 | 8,087 | -0.12(-2.76%) |
Sep 24, 2013 | 4.300 | 4.340 | 4.260 | 4.340 | 20,586 | +0.03(+0.70%) |
Sep 23, 2013 | 4.370 | 4.370 | 4.290 | 4.310 | 32,564 | -0.01(-0.23%) |
Sep 20, 2013 | 4.300 | 4.330 | 4.270 | 4.320 | 12,529 | -0.12(-2.70%) |
Sep 19, 2013 | 4.430 | 4.440 | 4.370 | 4.440 | 17,570 | +0.02(+0.45%) |
Sep 18, 2013 | 4.280 | 4.420 | 4.250 | 4.420 | 40,003 | +0.18(+4.25%) |
Sep 17, 2013 | 4.250 | 4.320 | 4.230 | 4.240 | 12,054 | +0.01(+0.24%) |
Sep 16, 2013 | 4.240 | 4.280 | 4.190 | 4.230 | 6,136 | -0.01(-0.24%) |
Sep 13, 2013 | 4.210 | 4.320 | 4.200 | 4.240 | 27,116 | -0.05(-1.17%) |
Sep 12, 2013 | 4.240 | 4.290 | 4.240 | 4.290 | 21,633 | -0.02(-0.46%) |
Sep 11, 2013 | 4.300 | 4.310 | 4.290 | 4.310 | 10,086 | +0.01(+0.23%) |
Sep 10, 2013 | 4.240 | 4.314 | 4.240 | 4.300 | 35,329 | +0.05(+1.18%) |
Sep 09, 2013 | 4.180 | 4.250 | 4.180 | 4.250 | 3,178 | +0.09(+2.16%) |
Sep 06, 2013 | 4.130 | 4.170 | 4.120 | 4.160 | 15,282 | +0.02(+0.48%) |
Sep 05, 2013 | 4.110 | 4.140 | 4.110 | 4.140 | 2,164 | +0.01(+0.24%) |
Sep 04, 2013 | 4.110 | 4.140 | 4.100 | 4.130 | 12,385 | +0.03(+0.73%) |