Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.610 | 4.610 | 4.610 | 0 | +0.02(+0.44%) | |
Dec 30, 2013 | 4.600 | 4.660 | 4.560 | 4.590 | 180,636 | -0.05(-1.08%) |
Dec 27, 2013 | 4.640 | 4.690 | 4.600 | 4.640 | 106,684 | -0.05(-1.07%) |
Dec 24, 2013 | 4.690 | 4.690 | 4.690 | 0 | +0.09(+1.96%) | |
Dec 23, 2013 | 4.670 | 4.670 | 4.600 | 4.600 | 80,153 | -0.07(-1.50%) |
Dec 20, 2013 | 4.620 | 4.770 | 4.620 | 4.670 | 410,914 | +0.05(+1.08%) |
Dec 19, 2013 | 4.590 | 4.670 | 4.570 | 4.620 | 182,285 | -0.02(-0.43%) |
Dec 18, 2013 | 4.520 | 4.670 | 4.500 | 4.640 | 257,647 | +0.14(+3.11%) |
Dec 17, 2013 | 4.480 | 4.520 | 4.480 | 4.500 | 281,963 | +0.00(+0.00%) |
Dec 16, 2013 | 4.660 | 4.660 | 4.490 | 4.500 | 228,733 | -0.16(-3.43%) |
Dec 13, 2013 | 4.470 | 4.660 | 4.470 | 4.660 | 453,912 | +0.21(+4.72%) |
Dec 12, 2013 | 4.420 | 4.520 | 4.360 | 4.450 | 88,166 | +0.03(+0.68%) |
Dec 11, 2013 | 4.560 | 4.570 | 4.400 | 4.420 | 129,355 | -0.17(-3.70%) |
Dec 10, 2013 | 4.560 | 4.610 | 4.530 | 4.590 | 172,035 | +0.08(+1.77%) |
Dec 09, 2013 | 4.500 | 4.580 | 4.450 | 4.510 | 99,543 | +0.01(+0.22%) |
Dec 06, 2013 | 4.530 | 4.600 | 4.420 | 4.500 | 424,730 | -0.03(-0.66%) |
Dec 05, 2013 | 4.300 | 4.540 | 4.300 | 4.530 | 559,383 | +0.20(+4.62%) |
Dec 04, 2013 | 4.300 | 4.340 | 4.270 | 4.330 | 200,111 | +0.04(+0.93%) |
Dec 03, 2013 | 4.270 | 4.360 | 4.260 | 4.290 | 165,128 | +0.01(+0.23%) |
Dec 02, 2013 | 4.280 | 4.330 | 4.250 | 4.280 | 265,980 | -0.03(-0.70%) |
Nov 29, 2013 | 4.280 | 4.330 | 4.240 | 4.310 | 105,167 | +0.08(+1.89%) |
Nov 28, 2013 | 4.260 | 4.300 | 4.230 | 4.230 | 183,288 | -0.03(-0.70%) |
Nov 27, 2013 | 4.210 | 4.260 | 4.210 | 4.260 | 182,394 | +0.02(+0.47%) |
Nov 26, 2013 | 4.190 | 4.250 | 4.190 | 4.240 | 133,199 | +0.04(+0.95%) |
Nov 25, 2013 | 4.200 | 4.250 | 4.170 | 4.200 | 140,536 | +0.01(+0.24%) |
Nov 22, 2013 | 4.210 | 4.210 | 4.180 | 4.190 | 185,985 | -0.02(-0.48%) |
Nov 21, 2013 | 4.110 | 4.210 | 4.105 | 4.210 | 184,914 | +0.13(+3.19%) |
Nov 20, 2013 | 4.140 | 4.140 | 4.060 | 4.080 | 69,150 | -0.03(-0.73%) |
Nov 19, 2013 | 4.090 | 4.120 | 4.050 | 4.110 | 148,432 | +0.01(+0.24%) |
Nov 18, 2013 | 4.300 | 4.300 | 4.085 | 4.100 | 406,184 | -0.20(-4.65%) |
Nov 15, 2013 | 4.180 | 4.300 | 4.160 | 4.300 | 363,265 | +0.13(+3.12%) |
Nov 14, 2013 | 4.050 | 4.190 | 4.010 | 4.170 | 441,635 | +0.12(+2.96%) |
Nov 12, 2013 | 4.060 | 4.140 | 4.050 | 4.050 | 98,881 | -0.05(-1.22%) |
Nov 11, 2013 | 4.150 | 4.150 | 4.050 | 4.100 | 145,091 | -0.04(-0.97%) |
Nov 08, 2013 | 3.940 | 4.180 | 3.940 | 4.140 | 503,840 | +0.19(+4.81%) |
Nov 07, 2013 | 3.940 | 4.080 | 3.880 | 3.950 | 185,594 | +0.01(+0.25%) |
Nov 06, 2013 | 4.060 | 4.080 | 3.940 | 3.940 | 356,489 | -0.15(-3.67%) |
Nov 05, 2013 | 4.040 | 4.100 | 4.030 | 4.090 | 192,012 | +0.03(+0.74%) |
Nov 04, 2013 | 4.190 | 4.210 | 4.040 | 4.060 | 446,628 | -0.15(-3.56%) |
Nov 01, 2013 | 4.220 | 4.260 | 4.185 | 4.210 | 193,922 | -0.03(-0.71%) |
Oct 31, 2013 | 4.150 | 4.270 | 4.140 | 4.240 | 405,285 | +0.08(+1.92%) |
Oct 30, 2013 | 4.130 | 4.190 | 4.130 | 4.160 | 205,505 | +0.01(+0.24%) |
Oct 29, 2013 | 4.150 | 4.190 | 4.150 | 4.150 | 82,010 | +0.00(+0.00%) |
Oct 28, 2013 | 4.220 | 4.220 | 4.135 | 4.150 | 55,416 | -0.07(-1.66%) |
Oct 25, 2013 | 4.190 | 4.230 | 4.150 | 4.220 | 133,930 | +0.06(+1.44%) |
Oct 24, 2013 | 4.070 | 4.190 | 4.070 | 4.160 | 77,613 | +0.09(+2.21%) |
Oct 23, 2013 | 4.140 | 4.140 | 4.010 | 4.070 | 103,201 | -0.05(-1.21%) |
Oct 22, 2013 | 4.170 | 4.180 | 4.080 | 4.120 | 110,887 | -0.01(-0.24%) |
Oct 21, 2013 | 4.200 | 4.230 | 4.100 | 4.130 | 117,417 | -0.07(-1.67%) |
Oct 18, 2013 | 4.080 | 4.250 | 4.080 | 4.200 | 274,344 | +0.12(+2.94%) |
Oct 17, 2013 | 3.910 | 4.080 | 3.910 | 4.080 | 140,444 | +0.15(+3.82%) |
Oct 16, 2013 | 3.930 | 4.000 | 3.930 | 3.930 | 49,984 | -0.01(-0.25%) |
Oct 15, 2013 | 4.000 | 4.015 | 3.920 | 3.940 | 57,654 | -0.06(-1.50%) |
Oct 11, 2013 | 4.000 | 4.000 | 4.000 | 0 | +0.10(+2.56%) | |
Oct 10, 2013 | 3.940 | 3.940 | 3.890 | 3.900 | 86,285 | +0.01(+0.26%) |
Oct 09, 2013 | 3.900 | 3.930 | 3.870 | 3.890 | 150,985 | -0.04(-1.02%) |
Oct 08, 2013 | 4.030 | 4.030 | 3.900 | 3.930 | 143,998 | -0.06(-1.50%) |
Oct 07, 2013 | 4.030 | 4.040 | 3.990 | 3.990 | 118,290 | -0.05(-1.24%) |
Oct 04, 2013 | 4.070 | 4.110 | 4.000 | 4.040 | 87,750 | +0.00(+0.00%) |
Oct 03, 2013 | 4.000 | 4.050 | 3.980 | 4.040 | 300,615 | +0.04(+1.00%) |
Oct 02, 2013 | 3.990 | 4.065 | 3.990 | 4.000 | 108,082 | -0.02(-0.50%) |