Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.387 | 4.399 | 4.399 | 4.399 | 20,785 | +0.01(+0.29%) |
Dec 30, 2013 | 4.380 | 4.412 | 4.342 | 4.387 | 61,136 | +0.01(+0.14%) |
Dec 27, 2013 | 4.368 | 4.399 | 4.349 | 4.380 | 15,159 | +0.04(+0.87%) |
Dec 26, 2013 | 4.355 | 4.380 | 4.286 | 4.342 | 25,902 | -0.03(-0.58%) |
Dec 24, 2013 | 4.342 | 4.374 | 4.254 | 4.368 | 8,399 | +0.00(+0.00%) |
Dec 23, 2013 | 4.286 | 4.380 | 4.286 | 4.368 | 60,090 | +0.13(+3.12%) |
Dec 20, 2013 | 4.253 | 4.317 | 4.235 | 4.235 | 22,795 | +0.01(+0.15%) |
Dec 19, 2013 | 4.260 | 4.349 | 4.179 | 4.229 | 41,796 | +0.03(+0.75%) |
Dec 18, 2013 | 4.342 | 4.349 | 4.197 | 4.197 | 19,530 | -0.11(-2.63%) |
Dec 17, 2013 | 4.286 | 4.342 | 4.230 | 4.311 | 29,577 | +0.03(+0.59%) |
Dec 16, 2013 | 4.324 | 4.324 | 4.191 | 4.286 | 25,708 | +0.05(+1.19%) |
Dec 13, 2013 | 4.229 | 4.349 | 4.229 | 4.235 | 17,312 | +0.01(+0.15%) |
Dec 12, 2013 | 4.223 | 4.279 | 4.223 | 4.229 | 10,976 | -0.04(-1.03%) |
Dec 11, 2013 | 4.298 | 4.355 | 4.254 | 4.273 | 19,160 | +0.03(+0.74%) |
Dec 10, 2013 | 4.235 | 4.361 | 4.235 | 4.242 | 21,513 | +0.02(+0.45%) |
Dec 09, 2013 | 4.260 | 4.317 | 4.192 | 4.223 | 14,579 | +0.01(+0.30%) |
Dec 06, 2013 | 4.153 | 4.361 | 4.153 | 4.210 | 0 | +0.06(+1.52%) |
Dec 05, 2013 | 4.128 | 4.185 | 4.065 | 4.147 | 0 | +0.04(+1.08%) |
Dec 04, 2013 | 4.090 | 4.141 | 4.090 | 4.103 | 0 | +0.01(+0.31%) |
Dec 03, 2013 | 4.071 | 4.097 | 4.071 | 4.090 | 0 | -0.03(-0.76%) |
Dec 02, 2013 | 4.097 | 4.160 | 4.097 | 4.122 | 0 | +0.05(+1.24%) |
Nov 29, 2013 | 4.109 | 4.109 | 4.071 | 4.071 | 0 | +0.01(+0.15%) |
Nov 27, 2013 | 4.097 | 4.109 | 4.065 | 4.065 | 0 | -0.01(-0.15%) |
Nov 26, 2013 | 4.078 | 4.109 | 4.065 | 4.071 | 0 | -0.01(-0.15%) |
Nov 25, 2013 | 4.122 | 4.122 | 4.015 | 4.078 | 0 | -0.01(-0.15%) |
Nov 22, 2013 | 4.128 | 4.128 | 4.078 | 4.084 | 0 | +0.01(+0.31%) |
Nov 21, 2013 | 4.122 | 4.122 | 3.939 | 4.071 | 0 | -0.05(-1.22%) |
Nov 20, 2013 | 3.851 | 4.122 | 3.851 | 4.122 | 0 | +0.18(+4.47%) |
Nov 19, 2013 | 3.989 | 4.002 | 3.851 | 3.945 | 0 | -0.04(-0.95%) |
Nov 18, 2013 | 3.945 | 4.015 | 3.882 | 3.983 | 0 | -0.06(-1.40%) |
Nov 15, 2013 | 4.046 | 4.046 | 3.936 | 4.040 | 0 | +0.03(+0.63%) |
Nov 14, 2013 | 4.053 | 4.065 | 3.920 | 4.015 | 0 | -0.06(-1.55%) |
Nov 13, 2013 | 4.053 | 4.078 | 3.927 | 4.078 | 0 | +0.05(+1.25%) |
Nov 12, 2013 | 4.065 | 4.065 | 3.920 | 4.027 | 0 | -0.04(-0.93%) |
Nov 11, 2013 | 4.021 | 4.065 | 3.945 | 4.065 | 0 | +0.06(+1.57%) |
Nov 08, 2013 | 3.876 | 4.065 | 3.870 | 4.002 | 0 | +0.10(+2.58%) |
Nov 07, 2013 | 4.046 | 4.065 | 3.897 | 3.901 | 0 | -0.12(-2.98%) |
Nov 06, 2013 | 4.078 | 4.078 | 3.945 | 4.021 | 0 | +0.09(+2.41%) |
Nov 05, 2013 | 3.939 | 3.964 | 3.877 | 3.926 | 0 | -0.04(-0.95%) |
Nov 04, 2013 | 4.021 | 4.046 | 3.926 | 3.964 | 0 | -0.10(-2.48%) |
Nov 01, 2013 | 4.034 | 4.065 | 3.971 | 4.065 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 4.229 | 4.229 | 3.977 | 4.065 | 0 | -0.13(-3.15%) |
Oct 30, 2013 | 4.166 | 4.229 | 4.103 | 4.197 | 0 | +0.01(+0.30%) |
Oct 29, 2013 | 4.191 | 4.235 | 4.160 | 4.185 | 0 | -0.01(-0.30%) |
Oct 28, 2013 | 4.260 | 4.273 | 4.191 | 4.197 | 0 | -0.03(-0.75%) |
Oct 25, 2013 | 4.223 | 4.254 | 4.223 | 4.229 | 0 | +0.03(+0.75%) |
Oct 24, 2013 | 4.191 | 4.262 | 4.160 | 4.197 | 0 | +0.03(+0.60%) |
Oct 23, 2013 | 4.128 | 4.191 | 4.128 | 4.172 | 0 | +0.06(+1.53%) |
Oct 22, 2013 | 4.103 | 4.160 | 4.090 | 4.109 | 0 | -0.01(-0.15%) |
Oct 21, 2013 | 4.027 | 4.393 | 4.027 | 4.116 | 0 | +0.09(+2.19%) |
Oct 18, 2013 | 4.027 | 4.027 | 4.013 | 4.027 | 22,264 | +0.01(+0.31%) |
Oct 17, 2013 | 4.015 | 4.029 | 4.005 | 4.015 | 0 | +0.02(+0.47%) |
Oct 16, 2013 | 3.989 | 4.027 | 3.971 | 3.996 | 0 | +0.04(+1.12%) |
Oct 15, 2013 | 3.857 | 3.952 | 3.826 | 3.952 | 0 | +0.13(+3.29%) |
Oct 14, 2013 | 3.807 | 3.826 | 3.746 | 3.826 | 0 | +0.02(+0.50%) |
Oct 11, 2013 | 3.781 | 3.813 | 3.775 | 3.807 | 0 | +0.03(+0.83%) |
Oct 10, 2013 | 3.763 | 3.775 | 3.725 | 3.775 | 0 | +0.10(+2.74%) |
Oct 09, 2013 | 3.681 | 3.687 | 3.624 | 3.674 | 0 | -0.01(-0.17%) |
Oct 08, 2013 | 3.763 | 3.763 | 3.624 | 3.681 | 0 | -0.08(-2.18%) |
Oct 07, 2013 | 3.794 | 3.807 | 3.763 | 3.763 | 0 | -0.02(-0.50%) |
Oct 04, 2013 | 3.788 | 3.813 | 3.731 | 3.781 | 0 | -0.01(-0.17%) |
Oct 03, 2013 | 3.813 | 3.813 | 3.718 | 3.788 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 3.794 | 3.794 | 3.785 | 3.788 | 0 | -0.02(-0.50%) |