Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.140 | 4.189 | 4.053 | 4.141 | 0 | -0.05(-1.13%) |
Sep 27, 2013 | 4.198 | 4.213 | 4.160 | 4.189 | 0 | -0.05(-1.14%) |
Sep 26, 2013 | 4.266 | 4.305 | 4.208 | 4.237 | 1,098,284 | -0.01(-0.23%) |
Sep 25, 2013 | 4.266 | 4.314 | 4.237 | 4.247 | 1,956,383 | +0.00(+0.00%) |
Sep 24, 2013 | 4.208 | 4.256 | 4.179 | 4.247 | 775,164 | +0.07(+1.60%) |
Sep 23, 2013 | 4.160 | 4.218 | 4.131 | 4.180 | 844,705 | +0.03(+0.61%) |
Sep 20, 2013 | 4.160 | 4.218 | 4.121 | 4.155 | 0 | -0.02(-0.58%) |
Sep 19, 2013 | 4.208 | 4.227 | 4.131 | 4.179 | 1,313,425 | +0.00(+0.00%) |
Sep 18, 2013 | 4.150 | 4.218 | 4.131 | 4.179 | 1,653,872 | +0.04(+0.93%) |
Sep 17, 2013 | 4.102 | 4.150 | 4.082 | 4.140 | 0 | +0.03(+0.71%) |
Sep 16, 2013 | 4.092 | 4.150 | 4.081 | 4.111 | 0 | +0.03(+0.71%) |
Sep 13, 2013 | 4.121 | 4.121 | 4.063 | 4.082 | 0 | -0.02(-0.47%) |
Sep 12, 2013 | 4.111 | 4.131 | 4.092 | 4.102 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 4.160 | 4.160 | 4.063 | 4.102 | 1,017,461 | -0.06(-1.40%) |
Sep 10, 2013 | 4.160 | 4.160 | 4.140 | 4.160 | 800,701 | +0.02(+0.58%) |
Sep 09, 2013 | 4.082 | 4.160 | 4.072 | 4.135 | 0 | +0.07(+1.79%) |
Sep 06, 2013 | 4.082 | 4.111 | 4.014 | 4.063 | 0 | +0.01(+0.24%) |
Sep 05, 2013 | 4.063 | 4.063 | 4.014 | 4.053 | 488,659 | +0.00(+0.00%) |
Sep 04, 2013 | 3.956 | 4.063 | 3.898 | 4.053 | 0 | +0.09(+2.20%) |
Sep 03, 2013 | 3.947 | 3.995 | 3.918 | 3.966 | 0 | +0.09(+2.24%) |
Aug 30, 2013 | 3.995 | 4.014 | 3.869 | 3.879 | 0 | -0.13(-3.14%) |
Aug 29, 2013 | 3.976 | 4.034 | 3.976 | 4.005 | 576,884 | +0.03(+0.85%) |
Aug 28, 2013 | 3.947 | 4.034 | 3.908 | 3.971 | 881,205 | +0.02(+0.61%) |
Aug 27, 2013 | 4.034 | 4.063 | 3.927 | 3.947 | 816,452 | -0.15(-3.77%) |
Aug 26, 2013 | 4.092 | 4.121 | 4.053 | 4.102 | 0 | +0.01(+0.24%) |
Aug 23, 2013 | 4.111 | 4.160 | 4.053 | 4.092 | 0 | -0.01(-0.24%) |
Aug 22, 2013 | 4.053 | 4.140 | 4.053 | 4.102 | 271,079 | +0.05(+1.19%) |
Aug 21, 2013 | 4.063 | 4.140 | 3.995 | 4.053 | 0 | -0.04(-0.95%) |
Aug 20, 2013 | 3.927 | 4.111 | 3.898 | 4.092 | 832,184 | +0.16(+4.19%) |
Aug 19, 2013 | 3.985 | 4.034 | 3.889 | 3.927 | 615,853 | -0.06(-1.46%) |
Aug 16, 2013 | 4.063 | 4.116 | 3.985 | 3.985 | 0 | -0.10(-2.37%) |
Aug 15, 2013 | 4.053 | 4.130 | 4.034 | 4.082 | 566,036 | -0.03(-0.71%) |
Aug 14, 2013 | 4.092 | 4.169 | 4.053 | 4.111 | 865,730 | +0.01(+0.24%) |
Aug 13, 2013 | 4.063 | 4.106 | 4.005 | 4.102 | 455,927 | +0.05(+1.19%) |
Aug 12, 2013 | 3.966 | 4.072 | 3.966 | 4.053 | 507,401 | +0.07(+1.70%) |
Aug 09, 2013 | 4.043 | 4.072 | 3.966 | 3.985 | 701,428 | -0.08(-1.90%) |
Aug 08, 2013 | 4.102 | 4.131 | 4.053 | 4.063 | 461,462 | +0.00(+0.00%) |
Aug 07, 2013 | 4.063 | 4.082 | 4.014 | 4.063 | 635,069 | -0.01(-0.24%) |
Aug 06, 2013 | 4.063 | 4.102 | 4.053 | 4.072 | 698,057 | -0.01(-0.24%) |
Aug 05, 2013 | 4.053 | 4.121 | 4.043 | 4.082 | 766,278 | +0.00(+0.00%) |
Aug 02, 2013 | 4.102 | 4.135 | 4.045 | 4.082 | 612,986 | -0.04(-0.94%) |
Aug 01, 2013 | 4.131 | 4.169 | 4.092 | 4.121 | 999,525 | +0.04(+0.95%) |
Jul 31, 2013 | 4.092 | 4.131 | 4.072 | 4.082 | 0 | -0.06(-1.40%) |
Jul 30, 2013 | 4.160 | 4.237 | 4.014 | 4.140 | 0 | -0.13(-2.95%) |
Jul 29, 2013 | 4.295 | 4.295 | 4.208 | 4.266 | 1,213,771 | +0.07(+1.61%) |
Jul 26, 2013 | 4.266 | 4.266 | 4.179 | 4.198 | 0 | -0.10(-2.25%) |
Jul 25, 2013 | 4.276 | 4.334 | 4.256 | 4.295 | 0 | +0.02(+0.45%) |
Jul 24, 2013 | 4.247 | 4.305 | 4.227 | 4.276 | 0 | +0.06(+1.38%) |
Jul 23, 2013 | 4.324 | 4.421 | 4.198 | 4.218 | 0 | -0.10(-2.24%) |
Jul 22, 2013 | 4.334 | 4.353 | 4.314 | 4.314 | 0 | -0.02(-0.45%) |
Jul 19, 2013 | 4.372 | 4.411 | 4.305 | 4.334 | 0 | -0.07(-1.54%) |
Jul 18, 2013 | 4.459 | 4.527 | 4.276 | 4.401 | 1,121,762 | -0.08(-1.73%) |
Jul 17, 2013 | 4.488 | 4.517 | 4.430 | 4.479 | 431,746 | +0.02(+0.43%) |
Jul 16, 2013 | 4.401 | 4.585 | 4.401 | 4.459 | 0 | +0.06(+1.32%) |
Jul 15, 2013 | 4.353 | 4.440 | 4.353 | 4.401 | 0 | +0.04(+0.89%) |
Jul 12, 2013 | 4.363 | 4.382 | 4.314 | 4.363 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.343 | 4.382 | 4.314 | 4.363 | 0 | +0.09(+2.04%) |
Jul 10, 2013 | 4.276 | 4.349 | 4.256 | 4.276 | 0 | -0.01(-0.23%) |
Jul 09, 2013 | 4.150 | 4.305 | 4.131 | 4.285 | 0 | +0.15(+3.75%) |
Jul 08, 2013 | 4.189 | 4.189 | 4.121 | 4.131 | 0 | -0.01(-0.23%) |
Jul 05, 2013 | 4.208 | 4.208 | 4.102 | 4.140 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 4.150 | 4.189 | 4.150 | 4.150 | 0 | -0.04(-0.92%) |
Jul 02, 2013 | 4.140 | 4.198 | 4.140 | 4.189 | 0 | +0.04(+0.93%) |