Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.382 | 4.384 | 4.384 | 4.384 | 186,193 | +0.05(+1.16%) |
Dec 30, 2013 | 4.308 | 4.382 | 4.305 | 4.333 | 357,830 | +0.03(+0.70%) |
Dec 27, 2013 | 4.369 | 4.369 | 4.273 | 4.303 | 318,867 | +0.01(+0.24%) |
Dec 26, 2013 | 4.321 | 4.369 | 4.265 | 4.293 | 267,820 | -0.03(-0.65%) |
Dec 24, 2013 | 4.268 | 4.324 | 4.268 | 4.321 | 141,148 | +0.05(+1.18%) |
Dec 23, 2013 | 4.284 | 4.303 | 4.245 | 4.270 | 239,212 | +0.02(+0.37%) |
Dec 20, 2013 | 4.246 | 4.326 | 4.232 | 4.255 | 340,307 | +0.02(+0.46%) |
Dec 19, 2013 | 4.203 | 4.273 | 4.194 | 4.235 | 209,011 | +0.03(+0.75%) |
Dec 18, 2013 | 4.296 | 4.296 | 4.197 | 4.203 | 195,218 | -0.06(-1.43%) |
Dec 17, 2013 | 4.299 | 4.299 | 4.243 | 4.265 | 192,283 | -0.01(-0.31%) |
Dec 16, 2013 | 4.360 | 4.360 | 4.276 | 4.278 | 162,016 | -0.08(-1.82%) |
Dec 13, 2013 | 4.337 | 4.380 | 4.319 | 4.357 | 171,500 | +0.07(+1.66%) |
Dec 12, 2013 | 4.379 | 4.382 | 4.284 | 4.286 | 214,658 | -0.05(-1.26%) |
Dec 11, 2013 | 4.327 | 4.346 | 4.322 | 4.341 | 84,155 | +0.03(+0.69%) |
Dec 10, 2013 | 4.319 | 4.321 | 4.296 | 4.311 | 97,869 | +0.02(+0.38%) |
Dec 09, 2013 | 4.351 | 4.355 | 4.283 | 4.294 | 78,272 | -0.04(-0.99%) |
Dec 06, 2013 | 4.282 | 4.339 | 4.279 | 4.337 | 99,860 | +0.04(+0.92%) |
Dec 05, 2013 | 4.278 | 4.312 | 4.274 | 4.298 | 62,936 | +0.01(+0.15%) |
Dec 04, 2013 | 4.408 | 4.408 | 4.245 | 4.291 | 387,351 | -0.11(-2.43%) |
Dec 03, 2013 | 4.324 | 4.410 | 4.312 | 4.398 | 157,737 | +0.06(+1.40%) |
Dec 02, 2013 | 4.473 | 4.473 | 4.334 | 4.337 | 216,032 | -0.14(-3.03%) |
Nov 29, 2013 | 4.501 | 4.501 | 4.466 | 4.473 | 115,306 | -0.00(-0.07%) |
Nov 27, 2013 | 4.478 | 4.489 | 4.384 | 4.476 | 115,626 | +0.01(+0.15%) |
Nov 26, 2013 | 4.570 | 4.585 | 4.469 | 4.469 | 169,751 | -0.09(-1.96%) |
Nov 25, 2013 | 4.555 | 4.585 | 4.520 | 4.559 | 162,246 | +0.05(+1.21%) |
Nov 22, 2013 | 4.403 | 4.504 | 4.403 | 4.504 | 114,023 | +0.10(+2.37%) |
Nov 21, 2013 | 4.402 | 4.436 | 4.388 | 4.400 | 162,398 | -0.02(-0.56%) |
Nov 20, 2013 | 4.488 | 4.488 | 4.393 | 4.425 | 138,364 | -0.03(-0.70%) |
Nov 19, 2013 | 4.527 | 4.542 | 4.453 | 4.456 | 145,663 | -0.07(-1.53%) |
Nov 18, 2013 | 4.575 | 4.575 | 4.518 | 4.526 | 139,042 | -0.00(-0.04%) |
Nov 15, 2013 | 4.585 | 4.585 | 4.521 | 4.527 | 192,634 | -0.02(-0.51%) |
Nov 14, 2013 | 4.580 | 4.580 | 4.498 | 4.550 | 108,340 | +0.06(+1.36%) |
Nov 12, 2013 | 4.536 | 4.545 | 4.461 | 4.489 | 167,711 | -0.05(-1.02%) |
Nov 11, 2013 | 4.532 | 4.544 | 4.511 | 4.536 | 439,424 | +0.00(+0.07%) |
Nov 08, 2013 | 4.554 | 4.557 | 4.516 | 4.532 | 223,876 | -0.02(-0.36%) |
Nov 07, 2013 | 4.575 | 4.579 | 4.545 | 4.549 | 232,609 | +0.01(+0.14%) |
Nov 06, 2013 | 4.531 | 4.583 | 4.531 | 4.542 | 225,068 | +0.02(+0.52%) |
Nov 05, 2013 | 4.562 | 4.562 | 4.420 | 4.519 | 318,780 | +0.01(+0.18%) |
Nov 04, 2013 | 4.471 | 4.512 | 4.428 | 4.511 | 217,018 | +0.09(+2.02%) |
Nov 01, 2013 | 4.499 | 4.628 | 4.398 | 4.422 | 424,838 | -0.12(-2.55%) |
Oct 31, 2013 | 4.544 | 4.550 | 4.463 | 4.537 | 69,019 | +0.03(+0.73%) |
Oct 30, 2013 | 4.532 | 4.534 | 4.479 | 4.504 | 84,046 | +0.02(+0.44%) |
Oct 29, 2013 | 4.436 | 4.512 | 4.436 | 4.484 | 156,491 | +0.05(+1.12%) |
Oct 28, 2013 | 4.468 | 4.476 | 4.415 | 4.435 | 179,096 | -0.02(-0.52%) |
Oct 25, 2013 | 4.427 | 4.461 | 4.377 | 4.458 | 636,477 | +0.06(+1.35%) |
Oct 24, 2013 | 4.423 | 4.451 | 4.390 | 4.398 | 686,377 | -0.04(-1.00%) |
Oct 23, 2013 | 4.458 | 4.468 | 4.428 | 4.443 | 125,994 | -0.02(-0.37%) |
Oct 22, 2013 | 4.501 | 4.539 | 4.460 | 4.460 | 108,569 | -0.05(-1.21%) |
Oct 21, 2013 | 4.524 | 4.575 | 4.506 | 4.514 | 220,341 | +0.01(+0.33%) |
Oct 18, 2013 | 4.420 | 4.504 | 4.408 | 4.499 | 483,502 | +0.11(+2.41%) |
Oct 17, 2013 | 4.390 | 4.403 | 4.365 | 4.393 | 327,398 | +0.03(+0.61%) |
Oct 16, 2013 | 4.303 | 4.370 | 4.296 | 4.367 | 165,557 | +0.05(+1.07%) |
Oct 15, 2013 | 4.228 | 4.334 | 4.212 | 4.321 | 220,547 | +0.05(+1.08%) |
Oct 14, 2013 | 4.218 | 4.299 | 4.213 | 4.274 | 88,634 | +0.05(+1.29%) |
Oct 11, 2013 | 4.230 | 4.238 | 4.207 | 4.220 | 310,204 | +0.00(+0.00%) |
Oct 10, 2013 | 4.253 | 4.253 | 4.197 | 4.220 | 213,829 | +0.01(+0.35%) |
Oct 09, 2013 | 4.205 | 4.233 | 4.197 | 4.205 | 172,208 | -0.04(-0.90%) |
Oct 08, 2013 | 4.288 | 4.296 | 4.186 | 4.243 | 149,815 | -0.08(-1.87%) |
Oct 07, 2013 | 4.364 | 4.392 | 4.299 | 4.324 | 167,149 | -0.04(-1.03%) |
Oct 04, 2013 | 4.403 | 4.405 | 4.347 | 4.369 | 64,134 | -0.09(-1.93%) |
Oct 03, 2013 | 4.441 | 4.455 | 4.375 | 4.455 | 82,073 | +0.01(+0.23%) |
Oct 02, 2013 | 4.353 | 4.451 | 4.353 | 4.444 | 63,606 | +0.09(+2.17%) |