Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.527 | 4.480 | 4.480 | 4.480 | 3,490,130 | -0.03(-0.63%) |
Dec 30, 2013 | 4.622 | 4.669 | 4.461 | 4.509 | 2,276,398 | -0.07(-1.45%) |
Dec 27, 2013 | 4.802 | 4.802 | 4.565 | 4.575 | 2,749,206 | -0.25(-5.10%) |
Dec 26, 2013 | 4.745 | 4.905 | 4.707 | 4.820 | 2,202,555 | +0.11(+2.41%) |
Dec 24, 2013 | 4.896 | 5.009 | 4.641 | 4.707 | 2,800,621 | -0.21(-4.23%) |
Dec 23, 2013 | 4.565 | 4.991 | 4.565 | 4.915 | 5,234,454 | +0.34(+7.55%) |
Dec 20, 2013 | 4.499 | 4.688 | 4.467 | 4.570 | 10,706,890 | +0.08(+1.79%) |
Dec 19, 2013 | 4.405 | 4.594 | 4.371 | 4.490 | 2,825,928 | +0.06(+1.28%) |
Dec 18, 2013 | 4.442 | 4.499 | 4.253 | 4.433 | 3,461,173 | -0.01(-0.21%) |
Dec 17, 2013 | 4.546 | 4.603 | 4.348 | 4.442 | 3,459,077 | -0.14(-2.99%) |
Dec 16, 2013 | 4.490 | 4.660 | 4.490 | 4.579 | 3,422,199 | +0.07(+1.57%) |
Dec 13, 2013 | 4.499 | 4.537 | 4.353 | 4.509 | 3,731,102 | -0.01(-0.21%) |
Dec 12, 2013 | 4.518 | 4.716 | 4.299 | 4.518 | 7,256,471 | +0.11(+2.58%) |
Dec 11, 2013 | 4.924 | 4.962 | 4.395 | 4.405 | 9,069,113 | -0.46(-9.51%) |
Dec 10, 2013 | 5.454 | 5.671 | 4.669 | 4.868 | 25,978,298 | -0.35(-6.70%) |
Dec 09, 2013 | 5.577 | 5.614 | 5.132 | 5.217 | 8,668,080 | -0.32(-5.80%) |
Dec 06, 2013 | 6.352 | 6.541 | 5.397 | 5.539 | 0 | -0.01(-0.17%) |
Dec 05, 2013 | 5.539 | 5.747 | 5.350 | 5.548 | 7,596,683 | +0.12(+2.26%) |
Dec 04, 2013 | 5.385 | 5.463 | 5.057 | 5.425 | 0 | +0.25(+4.74%) |
Dec 03, 2013 | 5.491 | 5.577 | 5.076 | 5.180 | 0 | -0.24(-4.36%) |
Dec 02, 2013 | 5.076 | 5.463 | 5.076 | 5.416 | 4,343,489 | +0.34(+6.70%) |
Nov 29, 2013 | 5.085 | 5.284 | 5.019 | 5.076 | 0 | +0.06(+1.13%) |
Nov 27, 2013 | 5.104 | 5.151 | 4.887 | 5.019 | 0 | -0.09(-1.85%) |
Nov 26, 2013 | 5.038 | 5.198 | 4.679 | 5.113 | 0 | +0.05(+0.93%) |
Nov 25, 2013 | 5.009 | 5.246 | 4.900 | 5.066 | 4,348,377 | +0.09(+1.71%) |
Nov 22, 2013 | 4.962 | 5.161 | 4.934 | 4.981 | 0 | +0.07(+1.35%) |
Nov 21, 2013 | 4.773 | 4.956 | 4.773 | 4.915 | 2,443,369 | +0.15(+3.07%) |
Nov 20, 2013 | 4.707 | 4.820 | 4.631 | 4.768 | 0 | +0.06(+1.31%) |
Nov 19, 2013 | 4.820 | 4.877 | 4.565 | 4.707 | 4,078,804 | -0.09(-1.97%) |
Nov 18, 2013 | 5.246 | 5.340 | 4.745 | 4.802 | 0 | -0.32(-6.27%) |
Nov 15, 2013 | 5.350 | 5.378 | 5.009 | 5.123 | 0 | -0.19(-3.56%) |
Nov 14, 2013 | 4.981 | 5.539 | 4.962 | 5.312 | 7,519,827 | +0.32(+6.42%) |
Nov 13, 2013 | 4.688 | 5.140 | 4.612 | 4.991 | 0 | +0.25(+5.20%) |
Nov 12, 2013 | 4.792 | 4.849 | 4.461 | 4.745 | 0 | -0.03(-0.59%) |
Nov 11, 2013 | 4.490 | 4.896 | 4.441 | 4.773 | 8,236,305 | +0.42(+9.66%) |
Nov 08, 2013 | 4.802 | 5.000 | 4.069 | 4.353 | 0 | -0.57(-11.61%) |
Nov 07, 2013 | 6.853 | 7.363 | 4.896 | 4.924 | 51,270,592 | +1.52(+44.72%) |
Nov 06, 2013 | 3.667 | 3.781 | 3.365 | 3.403 | 3,554,668 | -0.26(-7.22%) |
Nov 05, 2013 | 3.970 | 3.989 | 3.611 | 3.667 | 2,909,757 | -0.12(-3.24%) |
Nov 04, 2013 | 3.771 | 3.866 | 3.724 | 3.790 | 2,304,470 | +0.07(+1.78%) |
Nov 01, 2013 | 3.724 | 3.837 | 3.601 | 3.724 | 0 | -0.01(-0.25%) |
Oct 31, 2013 | 3.667 | 3.781 | 3.422 | 3.733 | 2,601,924 | +0.02(+0.51%) |
Oct 30, 2013 | 3.648 | 3.828 | 3.648 | 3.715 | 1,700,088 | +0.00(+0.00%) |
Oct 29, 2013 | 3.894 | 3.951 | 3.601 | 3.715 | 0 | -0.16(-4.15%) |
Oct 28, 2013 | 3.894 | 3.962 | 3.681 | 3.875 | 0 | -0.02(-0.49%) |
Oct 25, 2013 | 4.234 | 4.234 | 3.819 | 3.894 | 0 | -0.25(-5.94%) |
Oct 24, 2013 | 4.074 | 4.279 | 3.989 | 4.140 | 2,446,237 | +0.09(+2.10%) |
Oct 23, 2013 | 3.989 | 4.159 | 3.837 | 4.055 | 2,585,735 | +0.07(+1.78%) |
Oct 22, 2013 | 3.979 | 4.178 | 3.866 | 3.984 | 2,977,037 | +0.06(+1.57%) |
Oct 21, 2013 | 4.064 | 4.513 | 3.894 | 3.922 | 6,941,052 | -0.12(-3.04%) |
Oct 18, 2013 | 4.168 | 4.206 | 3.922 | 4.045 | 2,704,875 | -0.04(-0.93%) |
Oct 17, 2013 | 3.970 | 4.242 | 3.733 | 4.083 | 7,100,727 | -0.04(-0.92%) |
Oct 16, 2013 | 3.091 | 4.367 | 3.062 | 4.121 | 24,025,814 | +1.17(+39.74%) |
Oct 15, 2013 | 2.977 | 3.185 | 2.826 | 2.949 | 2,831,478 | +0.04(+1.30%) |
Oct 14, 2013 | 2.873 | 2.968 | 2.845 | 2.911 | 1,528,606 | +0.00(+0.00%) |
Oct 11, 2013 | 2.902 | 3.072 | 2.807 | 2.911 | 0 | +0.05(+1.65%) |
Oct 10, 2013 | 2.817 | 3.119 | 2.807 | 2.864 | 2,337,646 | +0.10(+3.77%) |
Oct 09, 2013 | 2.741 | 2.788 | 2.590 | 2.760 | 0 | +0.02(+0.69%) |
Oct 08, 2013 | 3.157 | 3.185 | 2.505 | 2.741 | 5,466,055 | -0.43(-13.43%) |
Oct 07, 2013 | 3.119 | 3.251 | 2.977 | 3.166 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 2.987 | 3.195 | 2.977 | 3.166 | 1,824,718 | +0.17(+5.68%) |
Oct 03, 2013 | 3.204 | 3.318 | 2.930 | 2.996 | 2,458,683 | -0.22(-6.76%) |
Oct 02, 2013 | 3.081 | 3.299 | 3.081 | 3.214 | 2,410,820 | +0.08(+2.41%) |