Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.300 | 4.350 | 4.350 | 4.350 | 463,100 | +0.03(+0.69%) |
Dec 30, 2013 | 4.140 | 4.360 | 4.080 | 4.320 | 818,586 | +0.14(+3.35%) |
Dec 27, 2013 | 4.000 | 4.190 | 4.000 | 4.180 | 345,896 | +0.16(+3.98%) |
Dec 26, 2013 | 4.110 | 4.120 | 4.010 | 4.020 | 201,164 | -0.08(-1.95%) |
Dec 24, 2013 | 4.120 | 4.140 | 4.050 | 4.100 | 201,546 | -0.01(-0.24%) |
Dec 23, 2013 | 4.040 | 4.160 | 4.020 | 4.110 | 301,234 | +0.10(+2.49%) |
Dec 20, 2013 | 4.080 | 4.170 | 3.990 | 4.010 | 466,165 | -0.09(-2.20%) |
Dec 19, 2013 | 4.030 | 4.115 | 3.990 | 4.100 | 295,301 | +0.03(+0.74%) |
Dec 18, 2013 | 4.250 | 4.310 | 4.000 | 4.070 | 1,093,331 | +0.17(+4.36%) |
Dec 17, 2013 | 3.920 | 4.000 | 3.880 | 3.900 | 266,559 | -0.03(-0.76%) |
Dec 16, 2013 | 3.850 | 3.945 | 3.730 | 3.930 | 193,758 | +0.12(+3.15%) |
Dec 13, 2013 | 3.750 | 3.840 | 3.720 | 3.810 | 138,459 | +0.04(+1.06%) |
Dec 12, 2013 | 3.720 | 3.800 | 3.670 | 3.770 | 428,689 | +0.05(+1.34%) |
Dec 11, 2013 | 3.830 | 3.840 | 3.670 | 3.720 | 333,994 | -0.13(-3.38%) |
Dec 10, 2013 | 3.890 | 3.960 | 3.820 | 3.850 | 154,744 | -0.06(-1.53%) |
Dec 09, 2013 | 3.890 | 3.910 | 3.850 | 3.910 | 174,353 | +0.00(+0.00%) |
Dec 06, 2013 | 3.960 | 3.970 | 3.880 | 3.910 | 0 | -0.01(-0.26%) |
Dec 05, 2013 | 3.960 | 4.030 | 3.890 | 3.920 | 0 | -0.05(-1.26%) |
Dec 04, 2013 | 4.030 | 4.040 | 3.910 | 3.970 | 0 | -0.07(-1.73%) |
Dec 03, 2013 | 4.170 | 4.195 | 4.020 | 4.040 | 0 | -0.15(-3.58%) |
Dec 02, 2013 | 4.230 | 4.250 | 4.160 | 4.190 | 86,216 | -0.05(-1.18%) |
Nov 29, 2013 | 4.280 | 4.300 | 4.230 | 4.240 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 4.140 | 4.250 | 4.120 | 4.240 | 0 | +0.08(+1.92%) |
Nov 26, 2013 | 4.220 | 4.280 | 4.150 | 4.160 | 0 | -0.06(-1.42%) |
Nov 25, 2013 | 4.270 | 4.310 | 4.200 | 4.220 | 127,465 | -0.07(-1.63%) |
Nov 22, 2013 | 4.270 | 4.310 | 4.250 | 4.290 | 0 | +0.01(+0.23%) |
Nov 21, 2013 | 4.220 | 4.340 | 4.190 | 4.280 | 325,742 | +0.06(+1.42%) |
Nov 20, 2013 | 4.170 | 4.230 | 4.160 | 4.220 | 0 | +0.05(+1.20%) |
Nov 19, 2013 | 4.150 | 4.210 | 4.070 | 4.170 | 305,235 | +0.01(+0.24%) |
Nov 18, 2013 | 4.190 | 4.250 | 4.140 | 4.160 | 0 | -0.03(-0.72%) |
Nov 15, 2013 | 4.200 | 4.220 | 4.100 | 4.190 | 0 | -0.01(-0.24%) |
Nov 14, 2013 | 4.200 | 4.260 | 4.190 | 4.200 | 367,345 | +0.11(+2.69%) |
Nov 12, 2013 | 3.990 | 4.100 | 3.970 | 4.090 | 0 | +0.11(+2.76%) |
Nov 11, 2013 | 4.050 | 4.060 | 3.920 | 3.980 | 0 | -0.03(-0.75%) |
Nov 08, 2013 | 3.670 | 4.010 | 3.650 | 4.010 | 0 | +0.34(+9.26%) |
Nov 07, 2013 | 4.120 | 4.150 | 3.580 | 3.670 | 1,552,983 | -0.45(-10.92%) |
Nov 06, 2013 | 4.200 | 4.260 | 4.050 | 4.120 | 1,208,268 | -0.60(-12.71%) |
Nov 05, 2013 | 4.720 | 4.800 | 4.660 | 4.720 | 350,786 | -0.04(-0.84%) |
Nov 04, 2013 | 4.690 | 4.830 | 4.680 | 4.760 | 213,961 | +0.08(+1.71%) |
Nov 01, 2013 | 4.720 | 4.800 | 4.660 | 4.680 | 0 | -0.06(-1.27%) |
Oct 31, 2013 | 4.710 | 4.780 | 4.631 | 4.740 | 0 | +0.01(+0.21%) |
Oct 30, 2013 | 4.810 | 4.820 | 4.700 | 4.730 | 179,129 | -0.09(-1.87%) |
Oct 29, 2013 | 4.830 | 4.890 | 4.790 | 4.820 | 0 | -0.02(-0.41%) |
Oct 28, 2013 | 4.840 | 4.950 | 4.800 | 4.840 | 0 | -0.02(-0.41%) |
Oct 25, 2013 | 4.920 | 4.947 | 4.790 | 4.860 | 0 | -0.06(-1.22%) |
Oct 24, 2013 | 4.750 | 4.920 | 4.726 | 4.920 | 355,461 | +0.19(+4.02%) |
Oct 23, 2013 | 4.700 | 4.780 | 4.632 | 4.730 | 0 | +0.03(+0.64%) |
Oct 22, 2013 | 4.710 | 4.720 | 4.540 | 4.700 | 295,147 | -0.03(-0.63%) |
Oct 21, 2013 | 4.770 | 4.860 | 4.550 | 4.730 | 350,662 | -0.05(-1.05%) |
Oct 18, 2013 | 4.860 | 4.930 | 4.742 | 4.780 | 392,608 | -0.04(-0.83%) |
Oct 17, 2013 | 4.460 | 4.830 | 4.460 | 4.820 | 1,024,240 | +0.33(+7.35%) |
Oct 16, 2013 | 4.320 | 4.520 | 4.320 | 4.490 | 491,640 | +0.22(+5.15%) |
Oct 15, 2013 | 4.390 | 4.440 | 4.260 | 4.270 | 298,317 | -0.15(-3.39%) |
Oct 14, 2013 | 4.410 | 4.500 | 4.350 | 4.420 | 235,756 | -0.02(-0.45%) |
Oct 11, 2013 | 4.350 | 4.440 | 4.280 | 4.440 | 0 | +0.05(+1.14%) |
Oct 10, 2013 | 4.350 | 4.450 | 4.310 | 4.390 | 217,572 | +0.09(+2.09%) |
Oct 09, 2013 | 4.390 | 4.400 | 4.210 | 4.300 | 0 | -0.09(-2.05%) |
Oct 08, 2013 | 4.400 | 4.460 | 4.330 | 4.390 | 427,083 | +0.00(+0.00%) |
Oct 07, 2013 | 4.400 | 4.520 | 4.390 | 4.390 | 0 | -0.03(-0.68%) |
Oct 04, 2013 | 4.420 | 4.460 | 4.360 | 4.420 | 0 | +0.03(+0.68%) |
Oct 03, 2013 | 4.470 | 4.480 | 4.350 | 4.390 | 0 | -0.08(-1.79%) |
Oct 02, 2013 | 4.500 | 4.550 | 4.445 | 4.470 | 356,628 | -0.06(-1.32%) |