Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.633 | 4.683 | 4.628 | 4.642 | 12,068,754 | -0.05(-1.05%) |
Sep 27, 2013 | 4.648 | 4.696 | 4.629 | 4.691 | 16,044,568 | -0.01(-0.21%) |
Sep 26, 2013 | 4.719 | 4.726 | 4.697 | 4.701 | 7,994,693 | -0.01(-0.31%) |
Sep 25, 2013 | 4.740 | 4.756 | 4.711 | 4.715 | 12,105,622 | +0.03(+0.53%) |
Sep 24, 2013 | 4.632 | 4.703 | 4.622 | 4.690 | 13,099,054 | +0.01(+0.31%) |
Sep 23, 2013 | 4.635 | 4.715 | 4.630 | 4.675 | 12,581,137 | +0.06(+1.21%) |
Sep 20, 2013 | 4.668 | 4.679 | 4.615 | 4.619 | 8,728,436 | -0.06(-1.30%) |
Sep 19, 2013 | 4.729 | 4.743 | 4.655 | 4.680 | 11,012,988 | -0.05(-1.08%) |
Sep 18, 2013 | 4.619 | 4.740 | 4.603 | 4.731 | 16,552,846 | +0.08(+1.72%) |
Sep 17, 2013 | 4.651 | 4.667 | 4.625 | 4.651 | 9,783,435 | +0.01(+0.25%) |
Sep 16, 2013 | 4.650 | 4.668 | 4.634 | 4.640 | 16,954,564 | +0.01(+0.25%) |
Sep 13, 2013 | 4.603 | 4.628 | 4.567 | 4.628 | 10,535,255 | -0.03(-0.70%) |
Sep 12, 2013 | 4.701 | 4.701 | 4.640 | 4.661 | 8,295,406 | -0.05(-1.13%) |
Sep 11, 2013 | 4.767 | 4.774 | 4.684 | 4.714 | 15,738,517 | -0.05(-1.09%) |
Sep 10, 2013 | 4.760 | 4.777 | 4.716 | 4.766 | 18,234,074 | +0.18(+3.89%) |
Sep 09, 2013 | 4.510 | 4.595 | 4.510 | 4.588 | 13,208,268 | +0.09(+1.99%) |
Sep 06, 2013 | 4.535 | 4.538 | 4.460 | 4.498 | 9,992,223 | +0.05(+1.04%) |
Sep 05, 2013 | 4.417 | 4.467 | 4.400 | 4.452 | 12,955,958 | -0.05(-1.20%) |
Sep 04, 2013 | 4.480 | 4.524 | 4.452 | 4.506 | 14,854,888 | +0.12(+2.75%) |
Sep 03, 2013 | 4.341 | 4.391 | 4.323 | 4.385 | 21,948,644 | -0.09(-1.98%) |
Aug 30, 2013 | 4.513 | 4.528 | 4.459 | 4.474 | 8,388,222 | +0.02(+0.35%) |
Aug 29, 2013 | 4.492 | 4.510 | 4.457 | 4.458 | 14,044,747 | -0.02(-0.54%) |
Aug 28, 2013 | 4.414 | 4.502 | 4.398 | 4.482 | 16,162,913 | +0.00(+0.09%) |
Aug 27, 2013 | 4.447 | 4.496 | 4.446 | 4.479 | 22,475,122 | -0.11(-2.38%) |
Aug 26, 2013 | 4.579 | 4.620 | 4.550 | 4.588 | 11,185,043 | -0.01(-0.13%) |
Aug 23, 2013 | 4.531 | 4.614 | 4.525 | 4.593 | 14,808,019 | +0.07(+1.56%) |
Aug 22, 2013 | 4.532 | 4.543 | 4.490 | 4.523 | 16,233,694 | +0.05(+1.01%) |
Aug 21, 2013 | 4.470 | 4.542 | 4.459 | 4.478 | 20,062,938 | -0.10(-2.23%) |
Aug 20, 2013 | 4.592 | 4.619 | 4.567 | 4.580 | 11,665,461 | -0.03(-0.54%) |
Aug 19, 2013 | 4.619 | 4.636 | 4.592 | 4.605 | 16,903,248 | -0.07(-1.40%) |
Aug 16, 2013 | 4.677 | 4.700 | 4.631 | 4.671 | 11,306,301 | -0.05(-1.00%) |
Aug 15, 2013 | 4.787 | 4.792 | 4.690 | 4.718 | 14,065,124 | -0.11(-2.30%) |
Aug 14, 2013 | 4.867 | 4.869 | 4.800 | 4.829 | 14,210,334 | -0.03(-0.69%) |
Aug 13, 2013 | 4.873 | 4.873 | 4.816 | 4.863 | 13,330,842 | +0.08(+1.74%) |
Aug 12, 2013 | 4.800 | 4.834 | 4.776 | 4.780 | 17,400,384 | +0.00(+0.00%) |
Aug 09, 2013 | 4.761 | 4.808 | 4.753 | 4.780 | 9,434,319 | -0.01(-0.28%) |
Aug 08, 2013 | 4.734 | 4.824 | 4.726 | 4.793 | 14,897,705 | +0.12(+2.50%) |
Aug 07, 2013 | 4.707 | 4.713 | 4.675 | 4.676 | 13,335,195 | -0.06(-1.22%) |
Aug 06, 2013 | 4.767 | 4.772 | 4.704 | 4.734 | 15,974,491 | -0.06(-1.31%) |
Aug 05, 2013 | 4.783 | 4.811 | 4.759 | 4.797 | 11,056,364 | +0.00(+0.04%) |
Aug 02, 2013 | 4.803 | 4.826 | 4.771 | 4.795 | 9,446,145 | -0.01(-0.24%) |
Aug 01, 2013 | 4.800 | 4.842 | 4.792 | 4.807 | 18,218,362 | +0.01(+0.28%) |
Jul 31, 2013 | 4.741 | 4.828 | 4.728 | 4.793 | 17,929,878 | -0.00(-0.04%) |
Jul 30, 2013 | 4.792 | 4.819 | 4.780 | 4.795 | 13,193,964 | -0.01(-0.18%) |
Jul 29, 2013 | 4.759 | 4.817 | 4.747 | 4.804 | 13,226,416 | -0.01(-0.12%) |
Jul 26, 2013 | 4.776 | 4.810 | 4.775 | 4.810 | 10,539,525 | -0.01(-0.20%) |
Jul 25, 2013 | 4.791 | 4.855 | 4.760 | 4.819 | 22,500,122 | +0.04(+0.79%) |
Jul 24, 2013 | 4.763 | 4.788 | 4.738 | 4.782 | 16,300,951 | +0.08(+1.75%) |
Jul 23, 2013 | 4.703 | 4.734 | 4.695 | 4.700 | 15,965,350 | -0.03(-0.63%) |
Jul 22, 2013 | 4.624 | 4.756 | 4.623 | 4.729 | 25,966,290 | +0.12(+2.68%) |
Jul 19, 2013 | 4.573 | 4.629 | 4.573 | 4.606 | 13,657,415 | +0.01(+0.29%) |
Jul 18, 2013 | 4.554 | 4.618 | 4.550 | 4.592 | 16,017,951 | +0.08(+1.71%) |
Jul 17, 2013 | 4.479 | 4.535 | 4.478 | 4.515 | 8,656,670 | +0.04(+0.82%) |
Jul 16, 2013 | 4.454 | 4.508 | 4.414 | 4.479 | 12,191,266 | +0.01(+0.26%) |
Jul 15, 2013 | 4.423 | 4.481 | 4.377 | 4.467 | 16,204,869 | +0.01(+0.28%) |
Jul 12, 2013 | 4.585 | 4.622 | 4.418 | 4.455 | 59,454,536 | +0.21(+4.84%) |
Jul 11, 2013 | 4.118 | 4.262 | 4.100 | 4.249 | 31,345,784 | +0.14(+3.43%) |
Jul 10, 2013 | 4.067 | 4.117 | 4.054 | 4.108 | 24,403,438 | +0.05(+1.12%) |
Jul 09, 2013 | 3.970 | 4.070 | 3.966 | 4.063 | 20,802,786 | +0.05(+1.35%) |
Jul 08, 2013 | 3.954 | 4.015 | 3.951 | 4.009 | 15,174,963 | +0.04(+1.02%) |
Jul 05, 2013 | 3.933 | 3.985 | 3.932 | 3.968 | 13,299,291 | +0.06(+1.46%) |
Jul 03, 2013 | 3.870 | 3.933 | 3.859 | 3.911 | 10,206,038 | +0.00(+0.07%) |
Jul 02, 2013 | 3.918 | 3.981 | 3.899 | 3.908 | 12,537,200 | -0.05(-1.27%) |