Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.240 | 3.300 | 3.300 | 3.300 | 5,988,100 | +0.05(+1.54%) |
Dec 30, 2013 | 3.240 | 3.280 | 3.180 | 3.250 | 8,119,448 | +0.00(+0.00%) |
Dec 27, 2013 | 3.280 | 3.320 | 3.240 | 3.250 | 4,642,953 | -0.10(-2.99%) |
Dec 26, 2013 | 3.290 | 3.360 | 3.290 | 3.350 | 4,049,969 | +0.06(+1.82%) |
Dec 24, 2013 | 3.260 | 3.290 | 3.250 | 3.290 | 3,604,091 | +0.04(+1.23%) |
Dec 23, 2013 | 3.220 | 3.280 | 3.190 | 3.250 | 7,759,329 | +0.07(+2.20%) |
Dec 20, 2013 | 3.160 | 3.210 | 3.130 | 3.180 | 1,998,471 | +0.01(+0.32%) |
Dec 19, 2013 | 3.150 | 3.190 | 3.150 | 3.170 | 4,672,679 | +0.00(+0.00%) |
Dec 18, 2013 | 3.210 | 3.260 | 3.140 | 3.170 | 4,941,620 | -0.05(-1.55%) |
Dec 17, 2013 | 3.210 | 3.260 | 3.160 | 3.220 | 3,101,374 | -0.01(-0.31%) |
Dec 16, 2013 | 3.200 | 3.250 | 3.150 | 3.230 | 4,006,267 | +0.02(+0.62%) |
Dec 13, 2013 | 3.180 | 3.210 | 3.170 | 3.210 | 3,475,671 | -0.01(-0.31%) |
Dec 12, 2013 | 3.340 | 3.340 | 3.030 | 3.220 | 6,523,776 | -0.12(-3.59%) |
Dec 11, 2013 | 3.350 | 3.350 | 3.290 | 3.340 | 6,387,405 | +0.01(+0.30%) |
Dec 10, 2013 | 3.380 | 3.410 | 3.300 | 3.330 | 3,606,601 | -0.02(-0.60%) |
Dec 09, 2013 | 3.330 | 3.380 | 3.310 | 3.350 | 3,212,500 | +0.00(+0.00%) |
Dec 06, 2013 | 3.350 | 3.380 | 3.300 | 3.350 | 3,832,095 | -0.02(-0.59%) |
Dec 05, 2013 | 3.380 | 3.400 | 3.300 | 3.370 | 7,468,670 | -0.04(-1.17%) |
Dec 04, 2013 | 3.360 | 3.450 | 3.180 | 3.410 | 11,993,008 | -0.97(-22.15%) |
Dec 03, 2013 | 4.080 | 4.430 | 3.990 | 4.380 | 5,421,173 | +0.26(+6.31%) |
Dec 02, 2013 | 4.120 | 4.150 | 4.000 | 4.120 | 5,214,498 | +0.00(+0.00%) |
Nov 29, 2013 | 4.290 | 4.340 | 4.100 | 4.120 | 1,697,934 | -0.14(-3.29%) |
Nov 27, 2013 | 4.340 | 4.360 | 4.200 | 4.260 | 2,793,561 | +0.03(+0.71%) |
Nov 26, 2013 | 4.000 | 4.550 | 3.980 | 4.230 | 7,368,973 | +0.07(+1.68%) |
Nov 25, 2013 | 4.200 | 4.200 | 4.090 | 4.160 | 2,218,648 | -0.08(-1.89%) |
Nov 22, 2013 | 4.410 | 4.420 | 4.180 | 4.240 | 2,045,081 | -0.20(-4.50%) |
Nov 21, 2013 | 4.480 | 4.490 | 4.360 | 4.440 | 2,322,125 | -0.01(-0.22%) |
Nov 20, 2013 | 4.320 | 4.620 | 4.320 | 4.450 | 8,428,237 | +0.13(+3.01%) |
Nov 19, 2013 | 4.050 | 4.360 | 4.050 | 4.320 | 4,368,260 | +0.26(+6.40%) |
Nov 18, 2013 | 4.135 | 4.150 | 4.000 | 4.060 | 2,957,135 | -0.05(-1.22%) |
Nov 15, 2013 | 4.060 | 4.120 | 4.000 | 4.110 | 3,153,331 | +0.02(+0.49%) |
Nov 14, 2013 | 4.150 | 4.200 | 3.950 | 4.090 | 10,007,618 | -0.47(-10.31%) |
Nov 12, 2013 | 4.590 | 4.600 | 4.420 | 4.560 | 2,861,876 | -0.08(-1.72%) |
Nov 11, 2013 | 4.710 | 4.750 | 4.520 | 4.640 | 3,287,274 | -0.07(-1.49%) |
Nov 08, 2013 | 4.800 | 4.820 | 4.640 | 4.710 | 5,556,517 | -0.16(-3.29%) |
Nov 07, 2013 | 4.890 | 4.895 | 4.780 | 4.870 | 2,300,932 | -0.01(-0.20%) |
Nov 06, 2013 | 4.820 | 4.990 | 4.810 | 4.880 | 2,992,567 | +0.08(+1.67%) |
Nov 05, 2013 | 4.610 | 4.800 | 4.520 | 4.800 | 1,931,265 | +0.15(+3.23%) |
Nov 04, 2013 | 4.660 | 4.690 | 4.510 | 4.650 | 1,649,759 | -0.01(-0.21%) |
Nov 01, 2013 | 4.800 | 4.800 | 4.560 | 4.660 | 3,787,532 | -0.16(-3.32%) |
Oct 31, 2013 | 4.850 | 4.870 | 4.790 | 4.820 | 3,141,580 | -0.06(-1.23%) |
Oct 30, 2013 | 4.890 | 4.910 | 4.760 | 4.880 | 2,150,555 | +0.02(+0.41%) |
Oct 29, 2013 | 4.870 | 4.930 | 4.800 | 4.860 | 1,442,562 | +0.00(+0.00%) |
Oct 28, 2013 | 4.930 | 4.995 | 4.790 | 4.860 | 4,853,419 | -0.03(-0.61%) |
Oct 25, 2013 | 4.830 | 4.890 | 4.710 | 4.890 | 2,238,145 | +0.09(+1.87%) |
Oct 24, 2013 | 4.820 | 4.920 | 4.730 | 4.800 | 5,833,063 | +0.03(+0.63%) |
Oct 23, 2013 | 4.950 | 5.150 | 4.760 | 4.770 | 5,390,875 | -0.18(-3.64%) |
Oct 22, 2013 | 4.630 | 5.020 | 4.520 | 4.950 | 5,048,119 | +0.48(+10.74%) |
Oct 21, 2013 | 4.740 | 4.980 | 4.370 | 4.470 | 7,257,003 | +0.01(+0.22%) |
Oct 18, 2013 | 4.070 | 4.460 | 4.020 | 4.460 | 3,483,445 | +0.42(+10.40%) |
Oct 17, 2013 | 4.120 | 4.120 | 4.000 | 4.040 | 1,908,423 | +0.01(+0.25%) |
Oct 16, 2013 | 4.010 | 4.050 | 3.990 | 4.030 | 1,600,478 | +0.02(+0.50%) |
Oct 15, 2013 | 4.110 | 4.160 | 3.970 | 4.010 | 4,572,103 | -0.10(-2.43%) |
Oct 14, 2013 | 4.140 | 4.183 | 4.085 | 4.110 | 1,214,842 | -0.01(-0.24%) |
Oct 11, 2013 | 4.340 | 4.370 | 4.080 | 4.120 | 2,647,035 | -0.05(-1.20%) |
Oct 10, 2013 | 4.160 | 4.210 | 4.150 | 4.170 | 1,205,986 | +0.04(+0.97%) |
Oct 09, 2013 | 4.200 | 4.210 | 4.060 | 4.130 | 1,392,122 | -0.05(-1.20%) |
Oct 08, 2013 | 4.250 | 4.270 | 4.160 | 4.180 | 1,869,929 | -0.07(-1.65%) |
Oct 07, 2013 | 4.150 | 4.270 | 4.130 | 4.250 | 1,386,722 | +0.07(+1.67%) |
Oct 04, 2013 | 4.210 | 4.240 | 4.140 | 4.180 | 3,364,442 | +0.02(+0.48%) |
Oct 03, 2013 | 4.460 | 4.470 | 4.150 | 4.160 | 1,956,894 | -0.28(-6.31%) |
Oct 02, 2013 | 4.340 | 4.460 | 4.340 | 4.440 | 1,742,406 | +0.11(+2.54%) |