Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.721 | 4.794 | 4.702 | 4.711 | 167,689 | -0.02(-0.40%) |
Oct 30, 2013 | 4.759 | 4.759 | 4.717 | 4.730 | 61,427 | -0.01(-0.27%) |
Oct 29, 2013 | 4.762 | 4.762 | 4.743 | 4.743 | 80,772 | -0.02(-0.40%) |
Oct 28, 2013 | 4.743 | 4.762 | 4.702 | 4.762 | 63,270 | +0.01(+0.13%) |
Oct 25, 2013 | 4.752 | 4.756 | 4.686 | 4.756 | 80,419 | +0.01(+0.27%) |
Oct 24, 2013 | 4.717 | 4.762 | 4.686 | 4.743 | 68,802 | +0.05(+1.01%) |
Oct 23, 2013 | 4.683 | 4.727 | 4.670 | 4.695 | 109,745 | +0.01(+0.14%) |
Oct 22, 2013 | 4.657 | 4.695 | 4.606 | 4.689 | 139,598 | +0.05(+1.10%) |
Oct 21, 2013 | 4.654 | 4.683 | 4.635 | 4.638 | 63,834 | -0.02(-0.34%) |
Oct 18, 2013 | 4.721 | 4.737 | 4.622 | 4.654 | 125,524 | -0.03(-0.54%) |
Oct 17, 2013 | 4.623 | 4.698 | 4.623 | 4.679 | 51,694 | +0.04(+0.96%) |
Oct 16, 2013 | 4.597 | 4.648 | 4.559 | 4.635 | 80,570 | +0.05(+1.18%) |
Oct 15, 2013 | 4.600 | 4.603 | 4.552 | 4.581 | 65,233 | -0.02(-0.35%) |
Oct 14, 2013 | 4.597 | 4.603 | 4.578 | 4.597 | 99,876 | -0.01(-0.14%) |
Oct 11, 2013 | 4.610 | 4.619 | 4.533 | 4.603 | 95,586 | +0.00(+0.00%) |
Oct 10, 2013 | 4.651 | 4.651 | 4.594 | 4.603 | 127,432 | -0.01(-0.14%) |
Oct 09, 2013 | 4.683 | 4.717 | 4.581 | 4.610 | 157,058 | -0.06(-1.22%) |
Oct 08, 2013 | 4.676 | 4.708 | 4.663 | 4.667 | 102,941 | -0.01(-0.20%) |
Oct 07, 2013 | 4.695 | 4.730 | 4.670 | 4.676 | 97,999 | -0.03(-0.61%) |
Oct 04, 2013 | 4.667 | 4.714 | 4.667 | 4.705 | 47,287 | +0.03(+0.61%) |
Oct 03, 2013 | 4.683 | 4.692 | 4.635 | 4.676 | 128,601 | -0.02(-0.47%) |
Oct 02, 2013 | 4.752 | 4.765 | 4.689 | 4.698 | 110,804 | -0.07(-1.40%) |
Oct 01, 2013 | 4.749 | 4.771 | 4.730 | 4.765 | 80,523 | +0.02(+0.47%) |
Sep 27, 2013 | 4.752 | 4.752 | 4.730 | 4.743 | 53,301 | -0.00(-0.07%) |
Sep 26, 2013 | 4.727 | 4.759 | 4.717 | 4.746 | 116,776 | +0.02(+0.47%) |
Sep 25, 2013 | 4.721 | 4.759 | 4.717 | 4.724 | 109,726 | -0.01(-0.13%) |
Sep 24, 2013 | 4.737 | 4.806 | 4.724 | 4.730 | 97,016 | -0.03(-0.73%) |
Sep 23, 2013 | 4.708 | 4.768 | 4.705 | 4.765 | 63,456 | +0.05(+1.15%) |
Sep 20, 2013 | 4.749 | 4.759 | 4.711 | 4.711 | 170,669 | -0.02(-0.34%) |
Sep 19, 2013 | 4.784 | 4.794 | 4.714 | 4.727 | 80,646 | -0.07(-1.39%) |
Sep 18, 2013 | 4.784 | 4.794 | 4.724 | 4.794 | 67,705 | +0.01(+0.20%) |
Sep 17, 2013 | 4.759 | 4.784 | 4.721 | 4.784 | 77,751 | +0.03(+0.60%) |
Sep 16, 2013 | 4.746 | 4.759 | 4.714 | 4.756 | 113,481 | +0.03(+0.67%) |
Sep 13, 2013 | 4.771 | 4.819 | 4.686 | 4.724 | 232,699 | -0.01(-0.20%) |
Sep 12, 2013 | 4.752 | 4.794 | 4.698 | 4.733 | 106,523 | -0.02(-0.40%) |
Sep 11, 2013 | 4.746 | 4.778 | 4.746 | 4.752 | 117,863 | -0.01(-0.27%) |
Sep 10, 2013 | 4.787 | 4.825 | 4.749 | 4.765 | 102,028 | -0.02(-0.40%) |
Sep 09, 2013 | 4.730 | 4.794 | 4.711 | 4.784 | 58,734 | +0.08(+1.62%) |
Sep 06, 2013 | 4.778 | 4.810 | 4.698 | 4.708 | 72,251 | -0.05(-1.00%) |
Sep 05, 2013 | 4.724 | 4.762 | 4.714 | 4.756 | 78,277 | +0.04(+0.88%) |
Sep 04, 2013 | 4.730 | 4.762 | 4.679 | 4.714 | 98,034 | -0.04(-0.80%) |
Sep 03, 2013 | 4.746 | 4.794 | 4.702 | 4.752 | 103,077 | +0.08(+1.70%) |
Aug 30, 2013 | 4.667 | 4.704 | 4.648 | 4.673 | 125,310 | -0.00(-0.07%) |
Aug 29, 2013 | 4.636 | 4.679 | 4.633 | 4.676 | 123,702 | +0.05(+1.07%) |
Aug 28, 2013 | 4.583 | 4.639 | 4.583 | 4.626 | 54,880 | +0.05(+1.15%) |
Aug 27, 2013 | 4.620 | 4.648 | 4.552 | 4.574 | 170,702 | -0.08(-1.73%) |
Aug 26, 2013 | 4.661 | 4.701 | 4.651 | 4.654 | 47,867 | -0.01(-0.13%) |
Aug 23, 2013 | 4.661 | 4.685 | 4.654 | 4.661 | 55,508 | -0.00(-0.07%) |
Aug 22, 2013 | 4.667 | 4.685 | 4.654 | 4.664 | 44,838 | +0.01(+0.13%) |
Aug 21, 2013 | 4.670 | 4.685 | 4.645 | 4.658 | 78,377 | -0.01(-0.13%) |
Aug 20, 2013 | 4.670 | 4.670 | 4.611 | 4.664 | 101,419 | +0.04(+0.87%) |
Aug 19, 2013 | 4.664 | 4.701 | 4.611 | 4.623 | 144,653 | -0.03(-0.67%) |
Aug 16, 2013 | 4.633 | 4.654 | 4.611 | 4.654 | 107,572 | -0.00(-0.07%) |
Aug 15, 2013 | 4.611 | 4.664 | 4.592 | 4.658 | 91,748 | -0.00(-0.07%) |
Aug 14, 2013 | 4.676 | 4.701 | 4.608 | 4.661 | 121,484 | -0.00(-0.07%) |
Aug 13, 2013 | 4.661 | 4.692 | 4.633 | 4.664 | 130,978 | -0.02(-0.33%) |
Aug 12, 2013 | 4.577 | 4.682 | 4.553 | 4.679 | 96,331 | +0.05(+1.07%) |
Aug 09, 2013 | 4.664 | 4.726 | 4.623 | 4.630 | 219,353 | -0.03(-0.67%) |
Aug 08, 2013 | 4.623 | 4.689 | 4.608 | 4.661 | 125,319 | +0.07(+1.42%) |
Aug 07, 2013 | 4.623 | 4.682 | 4.567 | 4.595 | 143,115 | -0.00(-0.07%) |
Aug 06, 2013 | 4.720 | 4.732 | 4.595 | 4.599 | 102,483 | -0.13(-2.76%) |
Aug 05, 2013 | 4.713 | 4.744 | 4.713 | 4.729 | 44,983 | -0.00(-0.07%) |
Aug 02, 2013 | 4.679 | 4.732 | 4.667 | 4.732 | 43,223 | +0.06(+1.19%) |