Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.244 | 4.265 | 4.228 | 4.228 | 1,723,904 | -0.01(-0.12%) |
Nov 27, 2013 | 4.223 | 4.255 | 4.218 | 4.234 | 4,719,331 | +0.01(+0.25%) |
Nov 26, 2013 | 4.292 | 4.318 | 4.218 | 4.223 | 3,992,289 | -0.08(-1.84%) |
Nov 25, 2013 | 4.239 | 4.345 | 4.239 | 4.302 | 4,608,384 | +0.05(+1.24%) |
Nov 22, 2013 | 4.218 | 4.260 | 4.191 | 4.249 | 5,602,300 | +0.03(+0.63%) |
Nov 21, 2013 | 4.244 | 4.265 | 4.202 | 4.223 | 5,137,958 | -0.02(-0.50%) |
Nov 20, 2013 | 4.271 | 4.300 | 4.210 | 4.244 | 5,034,083 | -0.02(-0.37%) |
Nov 19, 2013 | 4.318 | 4.360 | 4.244 | 4.260 | 3,608,600 | -0.07(-1.59%) |
Nov 18, 2013 | 4.376 | 4.397 | 4.323 | 4.329 | 3,819,113 | -0.04(-0.97%) |
Nov 15, 2013 | 4.403 | 4.456 | 4.371 | 4.371 | 3,175,737 | -0.04(-0.96%) |
Nov 14, 2013 | 4.334 | 4.440 | 4.318 | 4.413 | 4,937,322 | +0.16(+3.73%) |
Nov 12, 2013 | 4.202 | 4.255 | 4.191 | 4.255 | 5,248,305 | +0.03(+0.75%) |
Nov 11, 2013 | 4.234 | 4.255 | 4.197 | 4.223 | 4,636,457 | -0.02(-0.50%) |
Nov 08, 2013 | 4.397 | 4.413 | 4.191 | 4.244 | 9,878,878 | -0.22(-4.86%) |
Nov 07, 2013 | 4.424 | 4.471 | 4.397 | 4.461 | 3,894,637 | +0.04(+0.96%) |
Nov 06, 2013 | 4.403 | 4.461 | 4.395 | 4.419 | 5,409,022 | +0.03(+0.72%) |
Nov 05, 2013 | 4.471 | 4.498 | 4.376 | 4.387 | 10,580,575 | -0.10(-2.24%) |
Nov 04, 2013 | 4.503 | 4.535 | 4.461 | 4.487 | 6,686,729 | -0.02(-0.47%) |
Nov 01, 2013 | 4.477 | 4.519 | 4.450 | 4.508 | 4,353,005 | +0.02(+0.47%) |
Oct 31, 2013 | 4.503 | 4.535 | 4.471 | 4.487 | 4,092,978 | -0.02(-0.47%) |
Oct 30, 2013 | 4.508 | 4.567 | 4.466 | 4.508 | 5,096,501 | +0.02(+0.47%) |
Oct 29, 2013 | 4.567 | 4.567 | 4.430 | 4.487 | 8,641,847 | -0.12(-2.64%) |
Oct 28, 2013 | 4.635 | 4.651 | 4.577 | 4.609 | 4,502,660 | -0.02(-0.46%) |
Oct 25, 2013 | 4.635 | 4.667 | 4.590 | 4.630 | 7,411,887 | +0.04(+0.92%) |
Oct 24, 2013 | 4.651 | 4.672 | 4.577 | 4.588 | 6,570,217 | -0.03(-0.57%) |
Oct 23, 2013 | 4.662 | 4.693 | 4.609 | 4.614 | 6,170,130 | -0.06(-1.36%) |
Oct 22, 2013 | 4.540 | 4.693 | 4.540 | 4.678 | 10,885,152 | +0.16(+3.63%) |
Oct 21, 2013 | 4.508 | 4.545 | 4.493 | 4.514 | 17,630,140 | +0.03(+0.59%) |
Oct 18, 2013 | 4.519 | 4.524 | 4.458 | 4.487 | 8,958,084 | +0.02(+0.47%) |
Oct 17, 2013 | 4.471 | 4.535 | 4.392 | 4.466 | 13,526,596 | +0.10(+2.18%) |
Oct 16, 2013 | 4.329 | 4.413 | 4.297 | 4.371 | 7,011,011 | +0.06(+1.47%) |
Oct 15, 2013 | 4.249 | 4.318 | 4.239 | 4.308 | 6,629,144 | +0.04(+0.99%) |
Oct 14, 2013 | 4.323 | 4.350 | 4.239 | 4.265 | 6,290,063 | -0.08(-1.94%) |
Oct 11, 2013 | 4.345 | 4.360 | 4.310 | 4.350 | 6,418,714 | +0.05(+1.11%) |
Oct 10, 2013 | 4.339 | 4.345 | 4.271 | 4.302 | 5,325,230 | +0.02(+0.37%) |
Oct 09, 2013 | 4.255 | 4.334 | 4.239 | 4.286 | 7,526,497 | +0.03(+0.62%) |
Oct 08, 2013 | 4.329 | 4.355 | 4.234 | 4.260 | 5,725,938 | -0.08(-1.83%) |
Oct 07, 2013 | 4.297 | 4.382 | 4.286 | 4.339 | 5,399,017 | +0.03(+0.74%) |
Oct 04, 2013 | 4.302 | 4.350 | 4.260 | 4.308 | 7,449,269 | -0.01(-0.24%) |
Oct 03, 2013 | 4.355 | 4.376 | 4.292 | 4.318 | 3,197,899 | -0.05(-1.21%) |
Oct 02, 2013 | 4.313 | 4.424 | 4.308 | 4.371 | 4,527,347 | +0.02(+0.49%) |
Oct 01, 2013 | 4.281 | 4.355 | 4.265 | 4.350 | 7,344,962 | +0.08(+1.86%) |
Sep 27, 2013 | 4.281 | 4.318 | 4.234 | 4.271 | 4,075,193 | -0.01(-0.25%) |
Sep 26, 2013 | 4.334 | 4.355 | 4.244 | 4.281 | 5,466,000 | -0.06(-1.46%) |
Sep 25, 2013 | 4.292 | 4.345 | 4.276 | 4.345 | 4,723,532 | +0.06(+1.48%) |
Sep 24, 2013 | 4.234 | 4.302 | 4.218 | 4.281 | 7,553,025 | +0.05(+1.25%) |
Sep 23, 2013 | 4.202 | 4.286 | 4.181 | 4.228 | 6,226,856 | +0.03(+0.63%) |
Sep 20, 2013 | 4.249 | 4.260 | 4.175 | 4.202 | 9,659,855 | -0.07(-1.73%) |
Sep 19, 2013 | 4.372 | 4.479 | 4.218 | 4.276 | 14,956,891 | -0.05(-1.06%) |
Sep 18, 2013 | 4.093 | 4.367 | 4.086 | 4.322 | 13,346,756 | +0.22(+5.45%) |
Sep 17, 2013 | 4.119 | 4.174 | 4.078 | 4.098 | 4,401,052 | -0.01(-0.25%) |
Sep 16, 2013 | 4.159 | 4.200 | 4.083 | 4.108 | 5,536,067 | +0.04(+0.87%) |
Sep 13, 2013 | 4.053 | 4.124 | 4.017 | 4.073 | 8,635,924 | +0.05(+1.13%) |
Sep 12, 2013 | 4.058 | 4.108 | 4.022 | 4.027 | 8,765,571 | -0.01(-0.13%) |
Sep 11, 2013 | 3.941 | 4.057 | 3.931 | 4.032 | 8,888,001 | +0.10(+2.45%) |
Sep 10, 2013 | 4.012 | 4.068 | 3.926 | 3.936 | 6,582,011 | +0.01(+0.13%) |
Sep 09, 2013 | 3.901 | 3.956 | 3.885 | 3.931 | 3,781,638 | +0.05(+1.31%) |
Sep 06, 2013 | 3.911 | 3.961 | 3.862 | 3.880 | 6,416,511 | +0.09(+2.27%) |
Sep 05, 2013 | 3.911 | 3.921 | 3.789 | 3.794 | 8,306,958 | -0.12(-2.98%) |
Sep 04, 2013 | 3.809 | 3.946 | 3.804 | 3.911 | 5,053,707 | +0.09(+2.39%) |