Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.894 | 3.915 | 3.915 | 3.915 | 400,717 | +0.00(+0.00%) |
Dec 30, 2013 | 3.935 | 3.939 | 3.890 | 3.915 | 351,753 | -0.00(-0.09%) |
Dec 27, 2013 | 3.970 | 3.984 | 3.908 | 3.918 | 396,433 | -0.04(-1.14%) |
Dec 26, 2013 | 3.915 | 3.967 | 3.904 | 3.963 | 504,332 | +0.03(+0.88%) |
Dec 24, 2013 | 3.929 | 3.942 | 3.922 | 3.929 | 184,962 | -0.01(-0.26%) |
Dec 23, 2013 | 3.939 | 3.960 | 3.925 | 3.939 | 463,783 | +0.01(+0.35%) |
Dec 20, 2013 | 3.901 | 3.932 | 3.901 | 3.925 | 376,229 | +0.01(+0.27%) |
Dec 19, 2013 | 3.890 | 3.922 | 3.887 | 3.915 | 446,333 | +0.01(+0.27%) |
Dec 18, 2013 | 3.866 | 3.904 | 3.866 | 3.904 | 385,884 | +0.02(+0.45%) |
Dec 17, 2013 | 3.870 | 3.887 | 3.852 | 3.887 | 359,241 | +0.01(+0.27%) |
Dec 16, 2013 | 3.863 | 3.894 | 3.863 | 3.877 | 406,695 | +0.01(+0.18%) |
Dec 13, 2013 | 3.856 | 3.877 | 3.832 | 3.870 | 339,685 | +0.00(+0.00%) |
Dec 12, 2013 | 3.897 | 3.897 | 3.852 | 3.870 | 413,984 | -0.03(-0.71%) |
Dec 11, 2013 | 3.894 | 3.901 | 3.879 | 3.897 | 241,034 | +0.00(+0.09%) |
Dec 10, 2013 | 3.894 | 3.911 | 3.880 | 3.894 | 376,200 | +0.01(+0.36%) |
Dec 09, 2013 | 3.901 | 3.928 | 3.866 | 3.880 | 384,524 | -0.01(-0.26%) |
Dec 06, 2013 | 3.873 | 3.908 | 3.873 | 3.890 | 257,370 | +0.01(+0.27%) |
Dec 05, 2013 | 3.870 | 3.890 | 3.863 | 3.880 | 191,267 | -0.01(-0.26%) |
Dec 04, 2013 | 3.911 | 3.911 | 3.866 | 3.890 | 243,834 | -0.02(-0.61%) |
Dec 03, 2013 | 3.914 | 3.942 | 3.887 | 3.914 | 292,542 | -0.02(-0.52%) |
Dec 02, 2013 | 3.949 | 3.956 | 3.925 | 3.935 | 222,784 | -0.01(-0.35%) |
Nov 29, 2013 | 3.935 | 3.949 | 3.918 | 3.949 | 119,124 | +0.02(+0.51%) |
Nov 27, 2013 | 3.921 | 3.935 | 3.904 | 3.929 | 237,689 | +0.02(+0.54%) |
Nov 26, 2013 | 3.894 | 3.911 | 3.885 | 3.908 | 175,515 | +0.01(+0.26%) |
Nov 25, 2013 | 3.873 | 3.904 | 3.867 | 3.897 | 243,546 | +0.02(+0.62%) |
Nov 22, 2013 | 3.880 | 3.907 | 3.863 | 3.873 | 287,067 | -0.01(-0.35%) |
Nov 21, 2013 | 3.887 | 3.897 | 3.877 | 3.887 | 224,290 | +0.01(+0.27%) |
Nov 20, 2013 | 3.928 | 3.938 | 3.873 | 3.877 | 389,830 | -0.06(-1.57%) |
Nov 19, 2013 | 3.969 | 3.969 | 3.928 | 3.938 | 108,145 | -0.02(-0.52%) |
Nov 18, 2013 | 3.963 | 3.983 | 3.949 | 3.959 | 322,137 | +0.00(+0.09%) |
Nov 15, 2013 | 3.959 | 3.966 | 3.942 | 3.956 | 165,805 | +0.01(+0.35%) |
Nov 14, 2013 | 3.938 | 3.966 | 3.921 | 3.942 | 214,571 | +0.01(+0.35%) |
Nov 12, 2013 | 3.949 | 3.949 | 3.925 | 3.928 | 407,982 | -0.02(-0.52%) |
Nov 11, 2013 | 3.959 | 3.969 | 3.934 | 3.949 | 228,938 | -0.02(-0.61%) |
Nov 08, 2013 | 4.021 | 4.038 | 3.935 | 3.973 | 362,722 | -0.07(-1.62%) |
Nov 07, 2013 | 4.059 | 4.059 | 4.038 | 4.038 | 109,132 | -0.00(-0.08%) |
Nov 06, 2013 | 4.072 | 4.073 | 4.041 | 4.041 | 220,406 | -0.03(-0.67%) |
Nov 05, 2013 | 4.076 | 4.096 | 4.021 | 4.069 | 378,795 | -0.03(-0.67%) |
Nov 04, 2013 | 4.079 | 4.106 | 4.069 | 4.096 | 274,742 | +0.02(+0.59%) |
Nov 01, 2013 | 4.079 | 4.089 | 4.045 | 4.072 | 265,850 | +0.01(+0.34%) |
Oct 31, 2013 | 4.062 | 4.076 | 4.052 | 4.059 | 236,085 | +0.02(+0.42%) |
Oct 30, 2013 | 4.035 | 4.062 | 4.035 | 4.041 | 238,286 | +0.00(+0.00%) |
Oct 29, 2013 | 4.069 | 4.086 | 4.021 | 4.041 | 538,497 | -0.03(-0.75%) |
Oct 28, 2013 | 4.099 | 4.123 | 4.048 | 4.072 | 349,268 | -0.01(-0.33%) |
Oct 25, 2013 | 4.120 | 4.123 | 4.076 | 4.086 | 274,956 | -0.03(-0.66%) |
Oct 24, 2013 | 4.059 | 4.120 | 4.045 | 4.113 | 224,843 | +0.07(+1.86%) |
Oct 23, 2013 | 4.062 | 4.082 | 4.038 | 4.038 | 254,185 | -0.02(-0.50%) |
Oct 22, 2013 | 4.024 | 4.062 | 4.014 | 4.059 | 320,952 | +0.05(+1.28%) |
Oct 21, 2013 | 4.011 | 4.018 | 3.990 | 4.007 | 168,487 | +0.02(+0.51%) |
Oct 18, 2013 | 4.007 | 4.052 | 3.973 | 3.987 | 305,085 | -0.03(-0.68%) |
Oct 17, 2013 | 3.956 | 4.028 | 3.953 | 4.014 | 362,359 | +0.07(+1.73%) |
Oct 16, 2013 | 3.949 | 3.956 | 3.919 | 3.946 | 312,457 | +0.02(+0.43%) |
Oct 15, 2013 | 3.949 | 3.960 | 3.919 | 3.929 | 191,480 | -0.01(-0.17%) |
Oct 14, 2013 | 3.936 | 3.967 | 3.936 | 3.936 | 247,703 | -0.02(-0.52%) |
Oct 11, 2013 | 3.973 | 3.977 | 3.956 | 3.956 | 276,928 | -0.01(-0.17%) |
Oct 10, 2013 | 3.949 | 3.977 | 3.949 | 3.963 | 206,252 | +0.02(+0.52%) |
Oct 09, 2013 | 3.943 | 3.946 | 3.919 | 3.943 | 250,819 | +0.01(+0.26%) |
Oct 08, 2013 | 3.936 | 3.957 | 3.899 | 3.932 | 163,115 | -0.02(-0.51%) |
Oct 07, 2013 | 3.970 | 3.973 | 3.946 | 3.953 | 126,380 | -0.03(-0.85%) |
Oct 04, 2013 | 3.966 | 3.993 | 3.953 | 3.987 | 148,434 | +0.03(+0.77%) |
Oct 03, 2013 | 3.943 | 3.956 | 3.919 | 3.956 | 255,582 | +0.02(+0.52%) |
Oct 02, 2013 | 3.905 | 3.946 | 3.885 | 3.936 | 297,690 | +0.01(+0.17%) |