Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.312 | 4.312 | 4.312 | 0 | +0.04(+0.82%) | |
Dec 30, 2013 | 4.268 | 4.280 | 4.250 | 4.277 | 158,815 | +0.02(+0.37%) |
Dec 27, 2013 | 4.220 | 4.262 | 4.220 | 4.261 | 32,595 | +0.06(+1.46%) |
Dec 26, 2013 | 4.210 | 4.262 | 4.200 | 4.200 | 7,508 | -0.08(-1.87%) |
Dec 24, 2013 | 4.190 | 4.280 | 4.185 | 4.280 | 4,124 | +0.13(+3.13%) |
Dec 23, 2013 | 4.100 | 4.180 | 4.100 | 4.150 | 23,898 | +0.04(+0.93%) |
Dec 20, 2013 | 4.040 | 4.130 | 4.040 | 4.112 | 0 | -0.01(-0.19%) |
Dec 19, 2013 | 3.930 | 4.120 | 3.930 | 4.120 | 168,645 | +0.18(+4.58%) |
Dec 18, 2013 | 3.830 | 3.963 | 3.830 | 3.940 | 267,057 | +0.13(+3.51%) |
Dec 17, 2013 | 3.810 | 3.810 | 3.806 | 3.806 | 8,457 | -0.08(-2.16%) |
Dec 16, 2013 | 3.910 | 3.910 | 3.873 | 3.890 | 2,841 | +0.02(+0.45%) |
Dec 13, 2013 | 3.840 | 3.900 | 3.840 | 3.872 | 0 | -0.02(-0.45%) |
Dec 12, 2013 | 3.803 | 3.890 | 3.803 | 3.890 | 169,935 | +0.04(+1.04%) |
Dec 11, 2013 | 3.900 | 3.900 | 3.850 | 3.850 | 4,670 | -0.05(-1.28%) |
Dec 10, 2013 | 3.940 | 3.972 | 3.900 | 3.900 | 128,878 | -0.04(-1.01%) |
Dec 09, 2013 | 3.949 | 3.965 | 3.940 | 3.940 | 26,232 | +0.02(+0.51%) |
Dec 06, 2013 | 3.970 | 3.980 | 3.917 | 3.920 | 21,550 | -0.04(-1.13%) |
Dec 05, 2013 | 4.000 | 4.018 | 3.960 | 3.965 | 289,922 | +0.04(+1.03%) |
Dec 04, 2013 | 3.920 | 3.960 | 3.900 | 3.925 | 22,332 | -0.03(-0.65%) |
Dec 03, 2013 | 3.960 | 3.977 | 3.928 | 3.950 | 10,381 | -0.03(-0.76%) |
Dec 02, 2013 | 4.070 | 4.070 | 3.977 | 3.980 | 28,059 | -0.19(-4.55%) |
Nov 29, 2013 | 4.112 | 4.170 | 4.110 | 4.170 | 8,085 | +0.14(+3.47%) |
Nov 27, 2013 | 4.020 | 4.030 | 3.990 | 4.030 | 16,203 | +0.06(+1.61%) |
Nov 26, 2013 | 4.030 | 4.050 | 3.966 | 3.966 | 122,307 | -0.08(-2.07%) |
Nov 25, 2013 | 4.060 | 4.093 | 4.040 | 4.050 | 62,754 | -0.07(-1.67%) |
Nov 22, 2013 | 4.120 | 4.160 | 4.060 | 4.119 | 15,409 | -0.01(-0.20%) |
Nov 21, 2013 | 4.140 | 4.140 | 4.127 | 4.127 | 3,400 | -0.01(-0.21%) |
Nov 20, 2013 | 4.210 | 4.210 | 4.090 | 4.136 | 44,500 | -0.04(-0.84%) |
Nov 19, 2013 | 4.190 | 4.210 | 4.170 | 4.171 | 46,060 | -0.03(-0.61%) |
Nov 18, 2013 | 4.240 | 4.250 | 4.196 | 4.196 | 13,574 | -0.01(-0.32%) |
Nov 15, 2013 | 4.225 | 4.225 | 4.210 | 4.210 | 52,626 | -0.06(-1.41%) |
Nov 14, 2013 | 4.190 | 4.270 | 4.190 | 4.270 | 15,528 | -0.08(-1.84%) |
Nov 12, 2013 | 4.390 | 4.400 | 4.350 | 4.350 | 21,300 | -0.15(-3.33%) |
Nov 11, 2013 | 4.444 | 4.500 | 4.442 | 4.500 | 15,192 | +0.13(+2.97%) |
Nov 08, 2013 | 4.360 | 4.399 | 4.355 | 4.370 | 3,300 | +0.04(+0.88%) |
Nov 07, 2013 | 4.525 | 4.550 | 4.332 | 4.332 | 32,187 | -0.24(-5.16%) |
Nov 06, 2013 | 4.578 | 4.580 | 4.568 | 4.568 | 257,060 | +0.07(+1.51%) |
Nov 05, 2013 | 4.530 | 4.530 | 4.440 | 4.500 | 152,050 | -0.06(-1.32%) |
Nov 04, 2013 | 4.556 | 4.590 | 4.547 | 4.560 | 138,950 | +0.15(+3.40%) |
Nov 01, 2013 | 4.430 | 4.440 | 4.370 | 4.410 | 146,485 | +0.04(+0.92%) |
Oct 31, 2013 | 4.390 | 4.420 | 4.350 | 4.370 | 30,401 | -0.11(-2.46%) |
Oct 30, 2013 | 4.506 | 4.520 | 4.450 | 4.480 | 30,407 | -0.02(-0.44%) |
Oct 29, 2013 | 4.580 | 4.580 | 4.500 | 4.500 | 32,948 | -0.12(-2.66%) |
Oct 28, 2013 | 4.600 | 4.623 | 4.600 | 4.623 | 31,100 | +0.04(+0.87%) |
Oct 25, 2013 | 4.619 | 4.619 | 4.555 | 4.583 | 4,900 | +0.01(+0.17%) |
Oct 24, 2013 | 4.510 | 4.575 | 4.510 | 4.575 | 24,700 | +0.11(+2.46%) |
Oct 23, 2013 | 4.563 | 4.563 | 4.433 | 4.465 | 14,300 | -0.11(-2.50%) |
Oct 22, 2013 | 4.501 | 4.633 | 4.500 | 4.580 | 43,900 | +0.19(+4.26%) |
Oct 21, 2013 | 4.370 | 4.400 | 4.370 | 4.393 | 21,512 | +0.07(+1.69%) |
Oct 18, 2013 | 4.380 | 4.390 | 4.320 | 4.320 | 5,700 | -0.06(-1.37%) |
Oct 17, 2013 | 4.380 | 4.380 | 4.360 | 4.380 | 2,326 | +0.05(+1.15%) |
Oct 16, 2013 | 4.330 | 4.350 | 4.320 | 4.330 | 14,940 | +0.01(+0.23%) |
Oct 15, 2013 | 4.350 | 4.360 | 4.320 | 4.320 | 75,539 | -0.07(-1.59%) |
Oct 14, 2013 | 4.300 | 4.390 | 4.300 | 4.390 | 11,345 | +0.09(+2.09%) |
Oct 11, 2013 | 4.304 | 4.304 | 4.300 | 4.300 | 21,300 | +0.01(+0.23%) |
Oct 10, 2013 | 4.290 | 4.290 | 4.290 | 4.290 | 12,600 | +0.09(+2.14%) |
Oct 09, 2013 | 4.150 | 4.230 | 4.140 | 4.200 | 31,500 | +0.01(+0.24%) |
Oct 08, 2013 | 4.340 | 4.340 | 4.190 | 4.190 | 9,506 | -0.12(-2.78%) |
Oct 07, 2013 | 4.320 | 4.380 | 4.290 | 4.310 | 16,961 | -0.10(-2.27%) |
Oct 04, 2013 | 4.410 | 4.410 | 4.390 | 4.410 | 17,800 | +0.05(+1.05%) |
Oct 03, 2013 | 4.440 | 4.490 | 4.350 | 4.364 | 477,100 | -0.09(-1.93%) |
Oct 02, 2013 | 4.410 | 4.476 | 4.400 | 4.450 | 28,246 | +0.11(+2.53%) |