Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.840 | 3.900 | 3.900 | 3.900 | 199,600 | +0.07(+1.83%) |
Dec 30, 2013 | 3.800 | 3.840 | 3.690 | 3.830 | 159,676 | +0.03(+0.79%) |
Dec 27, 2013 | 3.860 | 3.905 | 3.680 | 3.800 | 191,434 | -0.04(-1.04%) |
Dec 26, 2013 | 3.860 | 3.875 | 3.780 | 3.840 | 113,689 | -0.03(-0.78%) |
Dec 24, 2013 | 3.740 | 3.926 | 3.672 | 3.870 | 107,479 | +0.13(+3.48%) |
Dec 23, 2013 | 3.750 | 3.800 | 3.600 | 3.740 | 135,460 | -0.01(-0.27%) |
Dec 20, 2013 | 3.610 | 3.910 | 3.610 | 3.750 | 281,462 | +0.16(+4.46%) |
Dec 19, 2013 | 3.630 | 3.700 | 3.530 | 3.590 | 47,376 | -0.04(-1.10%) |
Dec 18, 2013 | 3.610 | 3.690 | 3.528 | 3.630 | 56,846 | +0.05(+1.40%) |
Dec 17, 2013 | 3.730 | 3.730 | 3.560 | 3.580 | 72,819 | -0.18(-4.79%) |
Dec 16, 2013 | 3.570 | 3.790 | 3.521 | 3.760 | 136,403 | +0.19(+5.32%) |
Dec 13, 2013 | 3.800 | 3.810 | 3.510 | 3.570 | 131,674 | -0.12(-3.25%) |
Dec 12, 2013 | 3.510 | 3.840 | 3.504 | 3.690 | 250,534 | +0.23(+6.65%) |
Dec 11, 2013 | 3.480 | 3.510 | 3.340 | 3.460 | 173,724 | -0.03(-0.86%) |
Dec 10, 2013 | 4.210 | 4.210 | 3.400 | 3.490 | 405,669 | -0.41(-10.51%) |
Dec 09, 2013 | 4.180 | 4.380 | 3.850 | 3.900 | 201,828 | -0.26(-6.25%) |
Dec 06, 2013 | 4.530 | 4.630 | 4.090 | 4.160 | 0 | -0.15(-3.48%) |
Dec 05, 2013 | 4.070 | 4.340 | 3.895 | 4.310 | 0 | +0.24(+5.90%) |
Dec 04, 2013 | 4.320 | 4.400 | 4.020 | 4.070 | 0 | -0.23(-5.35%) |
Dec 03, 2013 | 4.490 | 4.490 | 4.060 | 4.300 | 222,122 | -0.17(-3.80%) |
Dec 02, 2013 | 4.400 | 4.734 | 4.300 | 4.470 | 0 | +0.06(+1.36%) |
Nov 29, 2013 | 4.530 | 4.600 | 4.350 | 4.410 | 0 | -0.11(-2.43%) |
Nov 27, 2013 | 4.280 | 4.750 | 4.240 | 4.520 | 0 | +0.24(+5.61%) |
Nov 26, 2013 | 4.000 | 4.350 | 3.990 | 4.280 | 0 | +0.29(+7.27%) |
Nov 25, 2013 | 3.700 | 4.200 | 3.600 | 3.990 | 385,726 | +0.32(+8.72%) |
Nov 22, 2013 | 3.500 | 3.700 | 3.440 | 3.670 | 0 | +0.26(+7.62%) |
Nov 21, 2013 | 3.490 | 3.580 | 3.315 | 3.410 | 144,180 | -0.05(-1.45%) |
Nov 20, 2013 | 3.310 | 3.580 | 3.310 | 3.460 | 0 | +0.17(+5.17%) |
Nov 19, 2013 | 3.180 | 3.400 | 3.110 | 3.290 | 140,891 | +0.12(+3.79%) |
Nov 18, 2013 | 3.370 | 3.500 | 3.050 | 3.170 | 0 | -0.18(-5.37%) |
Nov 15, 2013 | 3.400 | 3.510 | 3.250 | 3.350 | 0 | -0.10(-2.90%) |
Nov 14, 2013 | 3.600 | 3.740 | 3.420 | 3.450 | 0 | -0.16(-4.43%) |
Nov 12, 2013 | 3.880 | 3.881 | 3.570 | 3.610 | 0 | -0.24(-6.23%) |
Nov 11, 2013 | 4.120 | 4.120 | 3.810 | 3.850 | 0 | -0.29(-7.00%) |
Nov 08, 2013 | 4.120 | 4.180 | 4.032 | 4.140 | 0 | +0.01(+0.24%) |
Nov 07, 2013 | 4.120 | 4.200 | 3.970 | 4.130 | 283,517 | -0.07(-1.67%) |
Nov 06, 2013 | 4.360 | 4.540 | 4.100 | 4.200 | 197,619 | +0.21(+5.13%) |
Nov 05, 2013 | 4.180 | 4.180 | 3.880 | 3.995 | 0 | +0.02(+0.63%) |
Nov 04, 2013 | 4.100 | 4.199 | 3.900 | 3.970 | 162,818 | -0.13(-3.17%) |
Nov 01, 2013 | 3.590 | 4.160 | 3.590 | 4.100 | 0 | +0.49(+13.57%) |
Oct 31, 2013 | 3.610 | 3.730 | 3.510 | 3.610 | 0 | -0.02(-0.41%) |
Oct 30, 2013 | 3.540 | 3.690 | 3.500 | 3.625 | 196,773 | -0.06(-1.76%) |
Oct 29, 2013 | 3.750 | 3.750 | 3.400 | 3.690 | 0 | +0.04(+1.10%) |
Oct 28, 2013 | 3.870 | 3.960 | 2.970 | 3.650 | 0 | -0.34(-8.52%) |
Oct 25, 2013 | 4.430 | 4.470 | 3.900 | 3.990 | 0 | -0.41(-9.32%) |
Oct 24, 2013 | 4.450 | 4.520 | 4.350 | 4.400 | 348,788 | -0.05(-1.12%) |
Oct 23, 2013 | 4.480 | 4.530 | 4.360 | 4.450 | 0 | -0.05(-1.11%) |
Oct 22, 2013 | 4.560 | 4.560 | 4.460 | 4.500 | 381,977 | -0.05(-1.10%) |
Oct 21, 2013 | 4.740 | 4.740 | 4.480 | 4.550 | 209,213 | -0.21(-4.41%) |
Oct 18, 2013 | 4.700 | 4.820 | 4.630 | 4.760 | 141,543 | +0.11(+2.37%) |
Oct 17, 2013 | 4.590 | 4.750 | 4.550 | 4.650 | 122,381 | +0.03(+0.65%) |
Oct 16, 2013 | 4.600 | 4.750 | 4.560 | 4.620 | 91,309 | +0.03(+0.65%) |
Oct 15, 2013 | 4.680 | 4.700 | 4.465 | 4.590 | 216,845 | -0.02(-0.43%) |
Oct 14, 2013 | 4.550 | 4.660 | 4.260 | 4.610 | 334,361 | +0.01(+0.22%) |
Oct 11, 2013 | 4.400 | 4.760 | 4.260 | 4.600 | 0 | +0.28(+6.48%) |
Oct 10, 2013 | 4.130 | 4.400 | 4.100 | 4.320 | 163,576 | +0.23(+5.62%) |
Oct 09, 2013 | 4.360 | 4.380 | 4.070 | 4.090 | 0 | -0.27(-6.19%) |
Oct 08, 2013 | 4.470 | 4.570 | 4.100 | 4.360 | 278,835 | -0.10(-2.24%) |
Oct 07, 2013 | 4.720 | 4.870 | 4.410 | 4.460 | 0 | -0.27(-5.71%) |
Oct 04, 2013 | 4.740 | 4.850 | 4.690 | 4.730 | 0 | -0.04(-0.84%) |
Oct 03, 2013 | 5.000 | 5.050 | 4.550 | 4.770 | 0 | -0.26(-5.17%) |
Oct 02, 2013 | 5.130 | 5.240 | 4.950 | 5.030 | 476,236 | -0.13(-2.52%) |