Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 4.404 | 4.404 | 4.278 | 4.376 | 34,843 | -0.07(-1.58%) |
Sep 26, 2013 | 4.637 | 4.640 | 4.397 | 4.447 | 65,928 | -0.17(-3.66%) |
Sep 25, 2013 | 4.679 | 4.679 | 4.573 | 4.616 | 18,135 | -0.07(-1.50%) |
Sep 24, 2013 | 4.735 | 4.749 | 4.623 | 4.686 | 65,701 | -0.06(-1.19%) |
Sep 23, 2013 | 4.637 | 4.742 | 4.602 | 4.742 | 33,635 | +0.09(+1.97%) |
Sep 20, 2013 | 4.482 | 4.658 | 4.482 | 4.651 | 150,504 | +0.14(+3.12%) |
Sep 19, 2013 | 4.538 | 4.538 | 4.480 | 4.510 | 9,613 | -0.03(-0.62%) |
Sep 18, 2013 | 4.496 | 4.566 | 4.468 | 4.538 | 46,776 | +0.04(+0.78%) |
Sep 17, 2013 | 4.454 | 4.524 | 4.454 | 4.503 | 22,458 | +0.04(+0.79%) |
Sep 16, 2013 | 4.461 | 4.517 | 4.429 | 4.468 | 22,754 | +0.01(+0.16%) |
Sep 13, 2013 | 4.454 | 4.482 | 4.433 | 4.461 | 11,743 | +0.03(+0.64%) |
Sep 12, 2013 | 4.552 | 4.552 | 4.426 | 4.433 | 18,342 | -0.12(-2.63%) |
Sep 11, 2013 | 4.524 | 4.573 | 4.507 | 4.552 | 26,182 | +0.01(+0.31%) |
Sep 10, 2013 | 4.630 | 4.636 | 4.482 | 4.538 | 18,674 | -0.06(-1.38%) |
Sep 09, 2013 | 4.587 | 4.651 | 4.573 | 4.602 | 53,113 | +0.04(+0.93%) |
Sep 06, 2013 | 4.679 | 4.679 | 4.552 | 4.559 | 4,549 | -0.09(-1.97%) |
Sep 05, 2013 | 4.644 | 4.700 | 4.623 | 4.651 | 22,065 | +0.06(+1.23%) |
Sep 04, 2013 | 4.630 | 4.637 | 4.573 | 4.594 | 23,526 | -0.03(-0.61%) |
Sep 03, 2013 | 4.616 | 4.644 | 4.524 | 4.623 | 19,356 | +0.10(+2.18%) |
Aug 30, 2013 | 4.777 | 4.777 | 4.510 | 4.524 | 50,553 | -0.21(-4.46%) |
Aug 29, 2013 | 4.714 | 4.749 | 4.693 | 4.735 | 35,395 | +0.02(+0.45%) |
Aug 28, 2013 | 4.700 | 4.749 | 4.693 | 4.714 | 22,264 | +0.02(+0.45%) |
Aug 27, 2013 | 4.791 | 4.855 | 4.573 | 4.693 | 68,539 | -0.11(-2.34%) |
Aug 26, 2013 | 4.841 | 4.869 | 4.777 | 4.806 | 18,597 | -0.04(-0.73%) |
Aug 23, 2013 | 4.799 | 4.841 | 4.799 | 4.841 | 35,132 | +0.05(+1.03%) |
Aug 22, 2013 | 4.784 | 4.791 | 4.719 | 4.791 | 131,236 | +0.07(+1.49%) |
Aug 21, 2013 | 4.742 | 4.777 | 4.700 | 4.721 | 8,071 | -0.04(-0.74%) |
Aug 20, 2013 | 4.700 | 4.770 | 4.640 | 4.756 | 42,234 | +0.10(+2.11%) |
Aug 19, 2013 | 4.721 | 4.827 | 4.623 | 4.658 | 48,338 | -0.03(-0.60%) |
Aug 16, 2013 | 4.714 | 4.728 | 4.612 | 4.686 | 17,929 | -0.05(-1.04%) |
Aug 15, 2013 | 4.784 | 4.813 | 4.623 | 4.735 | 35,298 | -0.08(-1.75%) |
Aug 14, 2013 | 4.848 | 4.861 | 4.820 | 4.820 | 13,684 | -0.06(-1.30%) |
Aug 13, 2013 | 4.820 | 4.939 | 4.763 | 4.883 | 14,037 | +0.06(+1.17%) |
Aug 12, 2013 | 4.820 | 4.883 | 4.784 | 4.827 | 22,136 | +0.00(+0.00%) |
Aug 09, 2013 | 4.981 | 4.981 | 4.827 | 4.827 | 20,113 | -0.15(-3.11%) |
Aug 08, 2013 | 5.024 | 5.024 | 4.904 | 4.981 | 28,482 | -0.01(-0.28%) |
Aug 07, 2013 | 4.996 | 5.052 | 4.953 | 4.996 | 36,801 | -0.03(-0.56%) |
Aug 06, 2013 | 4.996 | 5.034 | 4.946 | 5.024 | 153,095 | +0.02(+0.42%) |
Aug 05, 2013 | 4.996 | 5.008 | 4.946 | 5.003 | 130,138 | +0.00(+0.00%) |
Aug 02, 2013 | 5.094 | 5.094 | 4.953 | 5.003 | 362,794 | -0.02(-0.42%) |
Aug 01, 2013 | 5.073 | 5.080 | 4.967 | 5.024 | 330,585 | +0.03(+0.56%) |
Jul 31, 2013 | 4.911 | 5.038 | 4.890 | 4.996 | 79,470 | +0.12(+2.45%) |
Jul 30, 2013 | 4.981 | 5.017 | 4.834 | 4.876 | 170,227 | -0.08(-1.70%) |
Jul 29, 2013 | 5.024 | 5.101 | 4.939 | 4.960 | 328,240 | -0.06(-1.26%) |
Jul 26, 2013 | 4.904 | 5.094 | 4.890 | 5.024 | 75,931 | +0.08(+1.56%) |
Jul 25, 2013 | 4.890 | 4.946 | 4.784 | 4.946 | 65,708 | +0.06(+1.30%) |
Jul 24, 2013 | 4.996 | 4.996 | 4.791 | 4.883 | 56,094 | -0.12(-2.39%) |
Jul 23, 2013 | 5.038 | 5.038 | 4.939 | 5.003 | 29,420 | -0.03(-0.56%) |
Jul 22, 2013 | 4.988 | 5.045 | 4.988 | 5.031 | 22,981 | +0.04(+0.70%) |
Jul 19, 2013 | 4.841 | 5.031 | 4.784 | 4.996 | 53,135 | +0.15(+3.05%) |
Jul 18, 2013 | 4.813 | 4.862 | 4.749 | 4.848 | 56,266 | +0.02(+0.45%) |
Jul 17, 2013 | 5.010 | 5.094 | 4.784 | 4.826 | 212,021 | -0.14(-2.85%) |
Jul 16, 2013 | 4.996 | 4.996 | 4.897 | 4.967 | 47,525 | -0.03(-0.56%) |
Jul 15, 2013 | 4.988 | 5.052 | 4.890 | 4.996 | 31,815 | +0.02(+0.42%) |
Jul 12, 2013 | 4.939 | 4.981 | 4.883 | 4.974 | 8,672 | +0.01(+0.28%) |
Jul 11, 2013 | 5.010 | 5.010 | 4.848 | 4.960 | 23,153 | +0.04(+0.71%) |
Jul 10, 2013 | 4.911 | 4.974 | 4.820 | 4.925 | 22,572 | +0.01(+0.14%) |
Jul 09, 2013 | 4.974 | 4.981 | 4.876 | 4.918 | 34,495 | -0.04(-0.71%) |
Jul 08, 2013 | 5.003 | 5.003 | 4.855 | 4.953 | 22,545 | -0.04(-0.71%) |
Jul 05, 2013 | 4.996 | 5.003 | 4.953 | 4.988 | 27,874 | +0.09(+1.87%) |
Jul 03, 2013 | 4.848 | 4.953 | 4.848 | 4.897 | 8,837 | +0.01(+0.14%) |
Jul 02, 2013 | 4.960 | 5.045 | 4.791 | 4.890 | 40,298 | -0.11(-2.11%) |