Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 2.507 | 2.588 | 2.588 | 2.588 | 3,645,581 | +0.07(+2.89%) |
Dec 30, 2013 | 2.548 | 2.596 | 2.507 | 2.515 | 5,653,521 | -0.05(-1.89%) |
Dec 27, 2013 | 2.580 | 2.612 | 2.540 | 2.564 | 3,549,756 | +0.06(+2.26%) |
Dec 26, 2013 | 2.564 | 2.580 | 2.495 | 2.507 | 2,744,728 | -0.03(-1.27%) |
Dec 24, 2013 | 2.515 | 2.540 | 2.483 | 2.540 | 2,374,047 | +0.04(+1.62%) |
Dec 23, 2013 | 2.507 | 2.540 | 2.467 | 2.499 | 3,756,564 | +0.00(+0.00%) |
Dec 20, 2013 | 2.475 | 2.531 | 2.455 | 2.499 | 10,708,022 | +0.06(+2.32%) |
Dec 19, 2013 | 2.531 | 2.540 | 2.362 | 2.442 | 14,182,645 | -0.15(-5.63%) |
Dec 18, 2013 | 2.669 | 2.717 | 2.572 | 2.588 | 11,151,488 | -0.13(-4.76%) |
Dec 17, 2013 | 2.766 | 2.798 | 2.709 | 2.717 | 6,888,332 | -0.11(-4.00%) |
Dec 16, 2013 | 2.827 | 2.863 | 2.782 | 2.831 | 7,531,295 | +0.07(+2.64%) |
Dec 13, 2013 | 2.790 | 2.839 | 2.758 | 2.758 | 5,879,632 | -0.08(-2.85%) |
Dec 12, 2013 | 2.839 | 2.847 | 2.774 | 2.839 | 5,085,973 | -0.10(-3.31%) |
Dec 11, 2013 | 2.976 | 3.001 | 2.928 | 2.936 | 7,039,428 | -0.02(-0.55%) |
Dec 10, 2013 | 2.976 | 2.992 | 2.944 | 2.952 | 9,072,632 | +0.09(+3.11%) |
Dec 09, 2013 | 2.903 | 2.916 | 2.847 | 2.863 | 6,347,557 | -0.01(-0.28%) |
Dec 06, 2013 | 2.903 | 2.952 | 2.847 | 2.871 | 6,104,025 | -0.01(-0.28%) |
Dec 05, 2013 | 2.863 | 2.920 | 2.831 | 2.879 | 6,645,373 | -0.03(-1.11%) |
Dec 04, 2013 | 2.976 | 3.017 | 2.855 | 2.912 | 17,123,530 | -0.15(-5.01%) |
Dec 03, 2013 | 3.081 | 3.211 | 2.992 | 3.065 | 9,238,797 | -0.06(-2.07%) |
Dec 02, 2013 | 3.162 | 3.211 | 3.106 | 3.130 | 7,500,942 | -0.11(-3.49%) |
Nov 29, 2013 | 3.227 | 3.275 | 3.227 | 3.243 | 2,996,661 | +0.02(+0.50%) |
Nov 27, 2013 | 3.219 | 3.255 | 3.178 | 3.227 | 3,883,469 | +0.03(+1.01%) |
Nov 26, 2013 | 3.203 | 3.259 | 3.170 | 3.195 | 3,786,710 | -0.02(-0.75%) |
Nov 25, 2013 | 3.235 | 3.275 | 3.154 | 3.219 | 6,762,916 | -0.01(-0.25%) |
Nov 22, 2013 | 3.284 | 3.324 | 3.203 | 3.227 | 7,346,031 | -0.11(-3.39%) |
Nov 21, 2013 | 3.373 | 3.397 | 3.300 | 3.340 | 8,578,504 | -0.20(-5.71%) |
Nov 20, 2013 | 3.575 | 3.631 | 3.510 | 3.542 | 9,000,194 | -0.11(-3.10%) |
Nov 19, 2013 | 3.615 | 3.664 | 3.567 | 3.656 | 7,188,307 | -0.02(-0.44%) |
Nov 18, 2013 | 3.672 | 3.680 | 3.599 | 3.672 | 6,241,340 | +0.02(+0.44%) |
Nov 15, 2013 | 3.761 | 3.793 | 3.648 | 3.656 | 3,138,578 | -0.07(-1.95%) |
Nov 14, 2013 | 3.631 | 3.736 | 3.631 | 3.728 | 5,673,480 | +0.14(+3.83%) |
Nov 13, 2013 | 3.567 | 3.615 | 3.550 | 3.591 | 2,542,581 | +0.05(+1.37%) |
Nov 12, 2013 | 3.623 | 3.631 | 3.542 | 3.542 | 3,851,050 | -0.09(-2.45%) |
Nov 11, 2013 | 3.542 | 3.664 | 3.494 | 3.631 | 8,298,349 | +0.02(+0.67%) |
Nov 08, 2013 | 3.542 | 3.631 | 3.518 | 3.607 | 8,827,486 | +0.05(+1.36%) |
Nov 07, 2013 | 3.648 | 3.728 | 3.559 | 3.559 | 3,653,893 | -0.04(-1.12%) |
Nov 06, 2013 | 3.575 | 3.648 | 3.502 | 3.599 | 8,562,239 | +0.07(+2.06%) |
Nov 05, 2013 | 3.534 | 3.559 | 3.478 | 3.526 | 6,206,443 | -0.11(-2.90%) |
Nov 04, 2013 | 3.559 | 3.648 | 3.559 | 3.631 | 5,522,809 | +0.06(+1.58%) |
Nov 01, 2013 | 3.648 | 3.704 | 3.559 | 3.575 | 5,610,494 | -0.15(-3.91%) |
Oct 31, 2013 | 3.809 | 3.825 | 3.720 | 3.720 | 7,439,667 | -0.17(-4.37%) |
Oct 30, 2013 | 3.866 | 3.922 | 3.712 | 3.890 | 11,272,067 | +0.06(+1.69%) |
Oct 29, 2013 | 3.931 | 3.971 | 3.789 | 3.825 | 7,073,481 | -0.12(-3.07%) |
Oct 28, 2013 | 3.922 | 4.052 | 3.898 | 3.947 | 6,590,614 | +0.06(+1.67%) |
Oct 25, 2013 | 3.834 | 3.914 | 3.761 | 3.882 | 6,615,142 | +0.10(+2.56%) |
Oct 24, 2013 | 3.761 | 3.809 | 3.753 | 3.785 | 5,651,873 | +0.13(+3.54%) |
Oct 23, 2013 | 3.801 | 3.825 | 3.647 | 3.656 | 5,848,956 | -0.18(-4.64%) |
Oct 22, 2013 | 3.720 | 3.874 | 3.712 | 3.834 | 8,959,540 | +0.19(+5.33%) |
Oct 21, 2013 | 3.583 | 3.664 | 3.567 | 3.639 | 4,376,848 | +0.02(+0.45%) |
Oct 18, 2013 | 3.623 | 3.664 | 3.607 | 3.623 | 3,375,106 | +0.01(+0.22%) |
Oct 17, 2013 | 3.550 | 3.696 | 3.542 | 3.615 | 9,743,699 | +0.10(+2.76%) |
Oct 16, 2013 | 3.591 | 3.599 | 3.494 | 3.518 | 6,018,403 | -0.04(-1.14%) |
Oct 15, 2013 | 3.478 | 3.559 | 3.445 | 3.559 | 8,304,600 | +0.04(+1.15%) |
Oct 14, 2013 | 3.526 | 3.559 | 3.510 | 3.518 | 4,697,684 | +0.04(+1.16%) |
Oct 11, 2013 | 3.542 | 3.567 | 3.470 | 3.478 | 7,594,501 | -0.13(-3.59%) |
Oct 10, 2013 | 3.567 | 3.639 | 3.534 | 3.607 | 6,111,732 | +0.03(+0.90%) |
Oct 09, 2013 | 3.567 | 3.599 | 3.486 | 3.575 | 9,800,200 | -0.03(-0.90%) |
Oct 08, 2013 | 3.623 | 3.635 | 3.567 | 3.607 | 7,022,483 | -0.02(-0.67%) |
Oct 07, 2013 | 3.639 | 3.656 | 3.575 | 3.631 | 4,836,506 | +0.05(+1.35%) |
Oct 04, 2013 | 3.615 | 3.688 | 3.559 | 3.583 | 4,990,472 | +0.01(+0.23%) |
Oct 03, 2013 | 3.575 | 3.664 | 3.559 | 3.575 | 6,460,542 | +0.01(+0.23%) |
Oct 02, 2013 | 3.631 | 3.668 | 3.559 | 3.567 | 6,324,653 | -0.03(-0.90%) |