Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.228 | 4.228 | 4.228 | 4.228 | 1,140,325 | +0.00(+0.09%) |
Dec 30, 2013 | 4.278 | 4.278 | 4.221 | 4.224 | 836,715 | -0.04(-1.00%) |
Dec 27, 2013 | 4.282 | 4.298 | 4.197 | 4.267 | 850,993 | -0.02(-0.54%) |
Dec 26, 2013 | 4.282 | 4.336 | 4.278 | 4.290 | 982,464 | +0.01(+0.18%) |
Dec 24, 2013 | 4.232 | 4.286 | 4.213 | 4.282 | 562,057 | +0.03(+0.82%) |
Dec 23, 2013 | 4.213 | 4.255 | 4.204 | 4.247 | 1,484,267 | +0.06(+1.47%) |
Dec 20, 2013 | 4.151 | 4.197 | 4.136 | 4.186 | 1,070,626 | +0.03(+0.74%) |
Dec 19, 2013 | 4.155 | 4.155 | 4.116 | 4.155 | 1,027,816 | +0.01(+0.28%) |
Dec 18, 2013 | 4.109 | 4.155 | 4.089 | 4.143 | 1,418,475 | +0.02(+0.56%) |
Dec 17, 2013 | 4.105 | 4.143 | 4.085 | 4.120 | 1,578,373 | +0.01(+0.28%) |
Dec 16, 2013 | 4.089 | 4.124 | 4.089 | 4.109 | 1,474,684 | +0.04(+0.95%) |
Dec 13, 2013 | 4.012 | 4.078 | 4.001 | 4.070 | 1,083,960 | +0.06(+1.44%) |
Dec 12, 2013 | 4.066 | 4.074 | 3.997 | 4.012 | 956,182 | -0.04(-1.05%) |
Dec 11, 2013 | 4.070 | 4.082 | 4.051 | 4.055 | 996,490 | -0.01(-0.28%) |
Dec 10, 2013 | 4.085 | 4.105 | 4.066 | 4.066 | 917,051 | -0.03(-0.66%) |
Dec 09, 2013 | 4.055 | 4.101 | 4.055 | 4.093 | 951,705 | +0.03(+0.66%) |
Dec 06, 2013 | 4.081 | 4.085 | 4.047 | 4.066 | 0 | +0.03(+0.66%) |
Dec 05, 2013 | 4.081 | 4.085 | 4.028 | 4.039 | 0 | -0.04(-0.94%) |
Dec 04, 2013 | 4.078 | 4.104 | 4.051 | 4.078 | 0 | -0.01(-0.19%) |
Dec 03, 2013 | 4.104 | 4.108 | 4.070 | 4.085 | 0 | -0.02(-0.56%) |
Dec 02, 2013 | 4.116 | 4.139 | 4.085 | 4.108 | 0 | -0.01(-0.19%) |
Nov 29, 2013 | 4.120 | 4.139 | 4.101 | 4.116 | 0 | +0.01(+0.19%) |
Nov 27, 2013 | 4.097 | 4.116 | 4.070 | 4.108 | 0 | +0.02(+0.37%) |
Nov 26, 2013 | 4.085 | 4.093 | 4.066 | 4.093 | 0 | +0.01(+0.28%) |
Nov 25, 2013 | 4.101 | 4.104 | 4.062 | 4.081 | 882,611 | -0.01(-0.19%) |
Nov 22, 2013 | 4.070 | 4.089 | 4.047 | 4.089 | 0 | +0.04(+0.95%) |
Nov 21, 2013 | 4.035 | 4.058 | 4.006 | 4.051 | 0 | +0.05(+1.15%) |
Nov 20, 2013 | 4.043 | 4.051 | 3.997 | 4.005 | 0 | -0.02(-0.38%) |
Nov 19, 2013 | 4.055 | 4.065 | 4.020 | 4.020 | 0 | -0.03(-0.76%) |
Nov 18, 2013 | 4.097 | 4.116 | 4.047 | 4.051 | 0 | -0.05(-1.12%) |
Nov 15, 2013 | 4.066 | 4.112 | 4.053 | 4.097 | 0 | +0.05(+1.33%) |
Nov 14, 2013 | 4.020 | 4.043 | 4.009 | 4.043 | 0 | +0.05(+1.15%) |
Nov 12, 2013 | 4.016 | 4.043 | 3.974 | 3.997 | 0 | -0.03(-0.67%) |
Nov 11, 2013 | 4.020 | 4.051 | 4.016 | 4.024 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 4.032 | 4.035 | 4.005 | 4.024 | 0 | -0.00(-0.10%) |
Nov 07, 2013 | 4.062 | 4.062 | 4.016 | 4.028 | 0 | -0.02(-0.47%) |
Nov 06, 2013 | 4.024 | 4.051 | 4.016 | 4.047 | 0 | +0.03(+0.76%) |
Nov 05, 2013 | 4.009 | 4.020 | 4.001 | 4.016 | 0 | -0.01(-0.28%) |
Nov 04, 2013 | 4.001 | 4.028 | 4.001 | 4.028 | 0 | +0.02(+0.57%) |
Nov 01, 2013 | 4.016 | 4.032 | 3.990 | 4.005 | 0 | -0.02(-0.38%) |
Oct 31, 2013 | 4.028 | 4.036 | 4.005 | 4.020 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 4.043 | 4.058 | 4.005 | 4.020 | 0 | -0.01(-0.28%) |
Oct 29, 2013 | 4.016 | 4.051 | 4.016 | 4.032 | 0 | +0.01(+0.28%) |
Oct 28, 2013 | 4.020 | 4.045 | 4.016 | 4.020 | 0 | -0.02(-0.56%) |
Oct 25, 2013 | 4.016 | 4.043 | 4.005 | 4.043 | 0 | +0.05(+1.24%) |
Oct 24, 2013 | 4.005 | 4.020 | 3.986 | 3.994 | 0 | -0.02(-0.47%) |
Oct 23, 2013 | 4.005 | 4.016 | 3.990 | 4.013 | 0 | +0.01(+0.19%) |
Oct 22, 2013 | 3.994 | 4.028 | 3.990 | 4.005 | 0 | +0.02(+0.38%) |
Oct 21, 2013 | 3.959 | 3.994 | 3.959 | 3.990 | 0 | +0.04(+1.06%) |
Oct 18, 2013 | 3.959 | 3.983 | 3.940 | 3.948 | 836,447 | -0.02(-0.48%) |
Oct 17, 2013 | 3.891 | 3.967 | 3.879 | 3.967 | 0 | +0.07(+1.86%) |
Oct 16, 2013 | 3.845 | 3.897 | 3.841 | 3.895 | 0 | +0.06(+1.69%) |
Oct 15, 2013 | 3.853 | 3.876 | 3.826 | 3.830 | 0 | -0.02(-0.40%) |
Oct 14, 2013 | 3.826 | 3.849 | 3.811 | 3.845 | 0 | +0.02(+0.40%) |
Oct 11, 2013 | 3.811 | 3.841 | 3.799 | 3.830 | 0 | +0.02(+0.55%) |
Oct 10, 2013 | 3.773 | 3.811 | 3.769 | 3.809 | 0 | +0.07(+1.88%) |
Oct 09, 2013 | 3.761 | 3.765 | 3.723 | 3.739 | 0 | -0.01(-0.20%) |
Oct 08, 2013 | 3.822 | 3.822 | 3.735 | 3.746 | 0 | -0.07(-1.80%) |
Oct 07, 2013 | 3.792 | 3.818 | 3.784 | 3.815 | 0 | -0.01(-0.20%) |
Oct 04, 2013 | 3.777 | 3.822 | 3.777 | 3.822 | 0 | +0.03(+0.80%) |
Oct 03, 2013 | 3.788 | 3.807 | 3.773 | 3.792 | 0 | -0.02(-0.40%) |
Oct 02, 2013 | 3.762 | 3.822 | 3.762 | 3.807 | 0 | +0.01(+0.30%) |