Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.670 | 4.600 | 4.600 | 4.600 | 2,496,200 | +0.43(+10.31%) |
Dec 30, 2013 | 4.160 | 4.250 | 4.030 | 4.170 | 592,591 | +0.04(+0.97%) |
Dec 27, 2013 | 4.210 | 4.220 | 4.100 | 4.130 | 571,700 | -0.06(-1.43%) |
Dec 26, 2013 | 4.270 | 4.320 | 4.170 | 4.190 | 378,182 | -0.08(-1.87%) |
Dec 24, 2013 | 4.280 | 4.320 | 4.190 | 4.270 | 471,297 | -0.01(-0.23%) |
Dec 23, 2013 | 4.310 | 4.390 | 4.200 | 4.280 | 804,796 | +0.00(+0.00%) |
Dec 20, 2013 | 4.140 | 4.320 | 4.140 | 4.280 | 851,500 | +0.14(+3.38%) |
Dec 19, 2013 | 4.040 | 4.270 | 4.040 | 4.140 | 452,583 | -0.02(-0.48%) |
Dec 18, 2013 | 4.070 | 4.170 | 4.000 | 4.160 | 455,925 | +0.08(+1.96%) |
Dec 17, 2013 | 4.080 | 4.100 | 3.970 | 4.080 | 351,284 | +0.01(+0.25%) |
Dec 16, 2013 | 3.960 | 4.160 | 3.950 | 4.070 | 514,179 | +0.13(+3.30%) |
Dec 13, 2013 | 3.980 | 3.980 | 3.830 | 3.940 | 382,282 | -0.03(-0.76%) |
Dec 12, 2013 | 3.860 | 4.070 | 3.761 | 3.970 | 767,412 | +0.11(+2.85%) |
Dec 11, 2013 | 4.180 | 4.180 | 3.820 | 3.860 | 1,052,298 | -0.28(-6.76%) |
Dec 10, 2013 | 4.400 | 4.440 | 4.100 | 4.140 | 941,056 | -0.26(-5.91%) |
Dec 09, 2013 | 4.540 | 4.600 | 4.270 | 4.400 | 962,049 | -0.12(-2.65%) |
Dec 06, 2013 | 4.550 | 4.700 | 4.470 | 4.520 | 0 | +0.03(+0.67%) |
Dec 05, 2013 | 4.710 | 4.710 | 4.410 | 4.490 | 0 | -0.22(-4.67%) |
Dec 04, 2013 | 4.650 | 4.880 | 4.500 | 4.710 | 0 | +0.29(+6.56%) |
Dec 03, 2013 | 4.240 | 4.570 | 4.110 | 4.420 | 1,796,629 | +0.19(+4.49%) |
Dec 02, 2013 | 4.320 | 4.320 | 4.110 | 4.230 | 576,538 | -0.09(-2.08%) |
Nov 29, 2013 | 4.300 | 4.440 | 4.272 | 4.320 | 0 | +0.05(+1.17%) |
Nov 27, 2013 | 4.360 | 4.420 | 4.080 | 4.270 | 0 | -0.06(-1.39%) |
Nov 26, 2013 | 4.060 | 4.350 | 4.050 | 4.330 | 0 | +0.30(+7.44%) |
Nov 25, 2013 | 4.470 | 4.505 | 4.000 | 4.030 | 1,579,301 | -0.42(-9.44%) |
Nov 22, 2013 | 4.020 | 4.470 | 4.000 | 4.450 | 0 | +0.55(+14.10%) |
Nov 21, 2013 | 3.640 | 3.930 | 3.600 | 3.900 | 1,097,995 | +0.33(+9.24%) |
Nov 20, 2013 | 3.680 | 3.690 | 3.540 | 3.570 | 0 | -0.08(-2.22%) |
Nov 19, 2013 | 3.570 | 3.660 | 3.505 | 3.651 | 438,796 | +0.07(+1.98%) |
Nov 18, 2013 | 3.850 | 3.900 | 3.550 | 3.580 | 0 | -0.21(-5.54%) |
Nov 15, 2013 | 3.620 | 3.840 | 3.610 | 3.790 | 0 | +0.16(+4.41%) |
Nov 14, 2013 | 3.600 | 3.700 | 3.530 | 3.630 | 531,648 | +0.03(+0.83%) |
Nov 13, 2013 | 3.740 | 3.740 | 3.540 | 3.600 | 0 | -0.14(-3.74%) |
Nov 12, 2013 | 3.680 | 3.850 | 3.630 | 3.740 | 0 | +0.08(+2.19%) |
Nov 11, 2013 | 3.700 | 3.800 | 3.605 | 3.660 | 0 | -0.07(-1.88%) |
Nov 08, 2013 | 3.470 | 3.810 | 3.460 | 3.730 | 0 | +0.28(+8.12%) |
Nov 07, 2013 | 3.420 | 3.520 | 3.290 | 3.450 | 1,209,769 | +0.03(+0.88%) |
Nov 06, 2013 | 3.500 | 3.500 | 3.310 | 3.420 | 926,392 | -0.04(-1.16%) |
Nov 05, 2013 | 3.800 | 3.850 | 3.280 | 3.460 | 2,104,037 | -0.48(-12.07%) |
Nov 04, 2013 | 3.710 | 3.940 | 3.500 | 3.935 | 1,808,883 | +0.22(+5.92%) |
Nov 01, 2013 | 3.730 | 3.770 | 3.580 | 3.715 | 0 | -0.08(-1.98%) |
Oct 31, 2013 | 3.900 | 3.930 | 3.420 | 3.790 | 1,713,821 | -0.05(-1.30%) |
Oct 30, 2013 | 4.150 | 4.210 | 3.840 | 3.840 | 1,297,563 | -0.31(-7.47%) |
Oct 29, 2013 | 4.270 | 4.330 | 4.120 | 4.150 | 0 | -0.12(-2.81%) |
Oct 28, 2013 | 4.430 | 4.430 | 4.120 | 4.270 | 0 | -0.13(-2.95%) |
Oct 25, 2013 | 4.260 | 4.480 | 4.250 | 4.400 | 0 | +0.19(+4.51%) |
Oct 24, 2013 | 4.540 | 4.600 | 4.190 | 4.210 | 1,648,386 | -0.38(-8.28%) |
Oct 23, 2013 | 4.160 | 4.920 | 4.160 | 4.590 | 3,561,757 | +0.50(+12.22%) |
Oct 22, 2013 | 4.250 | 4.330 | 3.820 | 4.090 | 3,823,954 | -0.16(-3.65%) |
Oct 21, 2013 | 4.500 | 4.600 | 4.240 | 4.245 | 1,721,716 | -0.23(-5.14%) |
Oct 18, 2013 | 5.130 | 5.188 | 4.400 | 4.475 | 3,120,950 | -0.58(-11.56%) |
Oct 17, 2013 | 5.090 | 5.285 | 4.970 | 5.060 | 1,443,862 | -0.03(-0.59%) |
Oct 16, 2013 | 5.170 | 5.300 | 5.050 | 5.090 | 1,439,122 | -0.05(-0.97%) |
Oct 15, 2013 | 5.340 | 5.410 | 5.120 | 5.140 | 1,310,183 | -0.19(-3.56%) |
Oct 14, 2013 | 5.350 | 5.490 | 5.260 | 5.330 | 801,042 | -0.08(-1.48%) |
Oct 11, 2013 | 5.560 | 5.581 | 5.350 | 5.410 | 0 | -0.15(-2.70%) |
Oct 10, 2013 | 5.770 | 5.940 | 5.460 | 5.560 | 894,679 | -0.04(-0.71%) |
Oct 09, 2013 | 6.000 | 6.040 | 5.180 | 5.600 | 0 | -0.35(-5.88%) |
Oct 08, 2013 | 6.770 | 6.770 | 5.950 | 5.950 | 2,181,897 | -0.80(-11.85%) |
Oct 07, 2013 | 6.700 | 6.880 | 6.630 | 6.750 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 7.040 | 7.140 | 6.730 | 6.750 | 1,007,327 | -0.28(-3.98%) |
Oct 03, 2013 | 7.250 | 7.330 | 6.690 | 7.030 | 0 | -0.11(-1.55%) |
Oct 02, 2013 | 6.980 | 7.350 | 6.810 | 7.141 | 3,105,598 | +0.33(+4.86%) |