Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.038 | 4.088 | 4.088 | 4.088 | 5,389,047 | +0.03(+0.82%) |
Dec 30, 2013 | 4.088 | 4.121 | 4.044 | 4.055 | 6,272,070 | -0.04(-1.08%) |
Dec 27, 2013 | 4.182 | 4.187 | 4.088 | 4.099 | 4,713,203 | -0.06(-1.46%) |
Dec 26, 2013 | 4.198 | 4.215 | 4.149 | 4.160 | 4,274,729 | -0.03(-0.79%) |
Dec 24, 2013 | 4.209 | 4.248 | 4.193 | 4.193 | 2,152,892 | -0.05(-1.17%) |
Dec 23, 2013 | 4.104 | 4.262 | 4.093 | 4.242 | 11,038,180 | +0.12(+2.95%) |
Dec 20, 2013 | 4.033 | 4.138 | 4.022 | 4.121 | 10,457,217 | +0.11(+2.75%) |
Dec 19, 2013 | 4.082 | 4.093 | 4.000 | 4.011 | 5,560,926 | -0.10(-2.55%) |
Dec 18, 2013 | 4.055 | 4.149 | 3.978 | 4.115 | 6,505,548 | +0.05(+1.22%) |
Dec 17, 2013 | 3.972 | 4.066 | 3.972 | 4.066 | 4,403,209 | +0.07(+1.66%) |
Dec 16, 2013 | 4.044 | 4.060 | 3.983 | 4.000 | 6,455,680 | -0.04(-1.09%) |
Dec 13, 2013 | 4.027 | 4.082 | 4.027 | 4.044 | 5,129,545 | +0.01(+0.27%) |
Dec 12, 2013 | 4.027 | 4.064 | 3.969 | 4.033 | 6,797,325 | -0.01(-0.26%) |
Dec 11, 2013 | 4.117 | 4.117 | 4.012 | 4.043 | 6,366,680 | -0.08(-1.92%) |
Dec 10, 2013 | 4.080 | 4.181 | 4.080 | 4.123 | 4,554,094 | +0.08(+1.96%) |
Dec 09, 2013 | 3.959 | 4.059 | 3.943 | 4.043 | 6,810,970 | +0.11(+2.82%) |
Dec 06, 2013 | 3.975 | 4.004 | 3.885 | 3.932 | 6,026,531 | -0.03(-0.80%) |
Dec 05, 2013 | 3.953 | 3.975 | 3.927 | 3.964 | 5,977,952 | -0.01(-0.27%) |
Dec 04, 2013 | 4.033 | 4.033 | 3.938 | 3.975 | 9,209,310 | -0.12(-2.84%) |
Dec 03, 2013 | 4.128 | 4.141 | 4.054 | 4.091 | 6,025,065 | -0.04(-0.90%) |
Dec 02, 2013 | 4.228 | 4.228 | 4.123 | 4.128 | 4,397,445 | -0.10(-2.37%) |
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%) |