Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.636 | 4.686 | 4.631 | 4.645 | 12,061,259 | -0.05(-1.05%) |
Sep 27, 2013 | 4.651 | 4.699 | 4.632 | 4.694 | 16,034,603 | -0.01(-0.21%) |
Sep 26, 2013 | 4.722 | 4.729 | 4.700 | 4.703 | 7,989,728 | -0.01(-0.31%) |
Sep 25, 2013 | 4.743 | 4.758 | 4.714 | 4.718 | 12,098,104 | +0.03(+0.53%) |
Sep 24, 2013 | 4.635 | 4.706 | 4.625 | 4.693 | 13,090,919 | +0.01(+0.31%) |
Sep 23, 2013 | 4.638 | 4.718 | 4.633 | 4.678 | 12,573,323 | +0.06(+1.21%) |
Sep 20, 2013 | 4.671 | 4.682 | 4.618 | 4.622 | 8,723,015 | -0.06(-1.30%) |
Sep 19, 2013 | 4.731 | 4.746 | 4.658 | 4.683 | 11,006,148 | -0.05(-1.08%) |
Sep 18, 2013 | 4.621 | 4.743 | 4.606 | 4.734 | 16,542,566 | +0.08(+1.72%) |
Sep 17, 2013 | 4.654 | 4.669 | 4.628 | 4.654 | 9,777,359 | +0.01(+0.25%) |
Sep 16, 2013 | 4.653 | 4.671 | 4.637 | 4.643 | 16,944,034 | +0.01(+0.25%) |
Sep 13, 2013 | 4.606 | 4.631 | 4.570 | 4.631 | 10,528,712 | -0.03(-0.70%) |
Sep 12, 2013 | 4.703 | 4.703 | 4.643 | 4.664 | 8,290,254 | -0.05(-1.13%) |
Sep 11, 2013 | 4.770 | 4.777 | 4.687 | 4.717 | 15,728,742 | -0.05(-1.09%) |
Sep 10, 2013 | 4.763 | 4.780 | 4.719 | 4.769 | 18,222,750 | +0.18(+3.89%) |
Sep 09, 2013 | 4.512 | 4.598 | 4.512 | 4.590 | 13,200,065 | +0.09(+1.99%) |
Sep 06, 2013 | 4.537 | 4.541 | 4.463 | 4.501 | 9,986,018 | +0.05(+1.04%) |
Sep 05, 2013 | 4.420 | 4.470 | 4.403 | 4.454 | 12,947,912 | -0.05(-1.20%) |
Sep 04, 2013 | 4.482 | 4.527 | 4.454 | 4.508 | 14,845,663 | +0.12(+2.75%) |
Sep 03, 2013 | 4.343 | 4.394 | 4.326 | 4.388 | 21,935,014 | -0.09(-1.98%) |
Aug 30, 2013 | 4.516 | 4.531 | 4.462 | 4.477 | 8,383,013 | +0.02(+0.35%) |
Aug 29, 2013 | 4.495 | 4.512 | 4.460 | 4.461 | 14,036,024 | -0.02(-0.54%) |
Aug 28, 2013 | 4.417 | 4.505 | 4.400 | 4.485 | 16,152,875 | +0.00(+0.09%) |
Aug 27, 2013 | 4.450 | 4.499 | 4.449 | 4.481 | 22,461,164 | -0.11(-2.38%) |
Aug 26, 2013 | 4.582 | 4.623 | 4.553 | 4.590 | 11,178,097 | -0.01(-0.13%) |
Aug 23, 2013 | 4.534 | 4.617 | 4.528 | 4.596 | 14,798,823 | +0.07(+1.56%) |
Aug 22, 2013 | 4.535 | 4.546 | 4.493 | 4.526 | 16,223,612 | +0.05(+1.01%) |
Aug 21, 2013 | 4.473 | 4.545 | 4.462 | 4.480 | 20,050,480 | -0.10(-2.23%) |
Aug 20, 2013 | 4.594 | 4.622 | 4.570 | 4.583 | 11,658,216 | -0.03(-0.54%) |
Aug 19, 2013 | 4.621 | 4.639 | 4.595 | 4.608 | 16,892,750 | -0.07(-1.40%) |
Aug 16, 2013 | 4.680 | 4.702 | 4.634 | 4.674 | 11,299,279 | -0.05(-1.00%) |
Aug 15, 2013 | 4.790 | 4.795 | 4.693 | 4.721 | 14,056,389 | -0.11(-2.30%) |
Aug 14, 2013 | 4.870 | 4.872 | 4.803 | 4.832 | 14,201,509 | -0.03(-0.69%) |
Aug 13, 2013 | 4.876 | 4.876 | 4.819 | 4.866 | 13,322,563 | +0.08(+1.74%) |
Aug 12, 2013 | 4.803 | 4.837 | 4.779 | 4.783 | 17,389,578 | +0.00(+0.00%) |
Aug 09, 2013 | 4.764 | 4.811 | 4.756 | 4.783 | 9,428,460 | -0.01(-0.28%) |
Aug 08, 2013 | 4.737 | 4.827 | 4.729 | 4.796 | 14,888,453 | +0.12(+2.50%) |
Aug 07, 2013 | 4.710 | 4.716 | 4.678 | 4.679 | 13,326,913 | -0.06(-1.22%) |
Aug 06, 2013 | 4.770 | 4.775 | 4.707 | 4.737 | 15,964,571 | -0.06(-1.31%) |
Aug 05, 2013 | 4.786 | 4.814 | 4.762 | 4.800 | 11,049,498 | +0.00(+0.04%) |
Aug 02, 2013 | 4.806 | 4.829 | 4.774 | 4.798 | 9,440,278 | -0.01(-0.24%) |
Aug 01, 2013 | 4.803 | 4.845 | 4.795 | 4.810 | 18,207,048 | +0.01(+0.28%) |
Jul 31, 2013 | 4.744 | 4.831 | 4.730 | 4.796 | 17,918,744 | -0.00(-0.04%) |
Jul 30, 2013 | 4.795 | 4.822 | 4.783 | 4.798 | 13,185,771 | -0.01(-0.18%) |
Jul 29, 2013 | 4.762 | 4.820 | 4.750 | 4.807 | 13,218,202 | -0.01(-0.12%) |
Jul 26, 2013 | 4.779 | 4.813 | 4.778 | 4.813 | 10,532,979 | -0.01(-0.20%) |
Jul 25, 2013 | 4.794 | 4.858 | 4.763 | 4.822 | 22,486,150 | +0.04(+0.79%) |
Jul 24, 2013 | 4.766 | 4.791 | 4.741 | 4.785 | 16,290,827 | +0.08(+1.75%) |
Jul 23, 2013 | 4.706 | 4.737 | 4.698 | 4.702 | 15,955,435 | -0.03(-0.63%) |
Jul 22, 2013 | 4.627 | 4.759 | 4.626 | 4.732 | 25,950,164 | +0.12(+2.68%) |
Jul 19, 2013 | 4.576 | 4.632 | 4.576 | 4.609 | 13,648,933 | +0.01(+0.29%) |
Jul 18, 2013 | 4.557 | 4.620 | 4.553 | 4.595 | 16,008,003 | +0.08(+1.71%) |
Jul 17, 2013 | 4.481 | 4.537 | 4.480 | 4.518 | 8,651,294 | +0.04(+0.82%) |
Jul 16, 2013 | 4.456 | 4.510 | 4.417 | 4.481 | 12,183,695 | +0.01(+0.26%) |
Jul 15, 2013 | 4.425 | 4.483 | 4.380 | 4.470 | 16,194,806 | +0.01(+0.28%) |
Jul 12, 2013 | 4.588 | 4.625 | 4.421 | 4.457 | 59,417,612 | +0.21(+4.84%) |
Jul 11, 2013 | 4.120 | 4.264 | 4.103 | 4.252 | 31,326,318 | +0.14(+3.43%) |
Jul 10, 2013 | 4.069 | 4.120 | 4.057 | 4.111 | 24,388,282 | +0.05(+1.12%) |
Jul 09, 2013 | 3.973 | 4.073 | 3.969 | 4.065 | 20,789,868 | +0.05(+1.35%) |
Jul 08, 2013 | 3.956 | 4.017 | 3.953 | 4.011 | 15,165,539 | +0.04(+1.02%) |
Jul 05, 2013 | 3.935 | 3.987 | 3.934 | 3.971 | 13,291,032 | +0.06(+1.46%) |
Jul 03, 2013 | 3.872 | 3.935 | 3.862 | 3.914 | 10,199,700 | +0.00(+0.07%) |
Jul 02, 2013 | 3.921 | 3.983 | 3.901 | 3.911 | 12,529,414 | -0.05(-1.27%) |