Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.117 | 4.078 | 4.078 | 4.078 | 1,220,808 | -0.01(-0.35%) |
Dec 30, 2013 | 4.099 | 4.099 | 4.072 | 4.092 | 673,357 | -0.01(-0.26%) |
Dec 27, 2013 | 4.110 | 4.114 | 4.081 | 4.103 | 603,765 | -0.01(-0.26%) |
Dec 26, 2013 | 4.114 | 4.132 | 4.081 | 4.114 | 753,938 | +0.00(+0.00%) |
Dec 24, 2013 | 4.085 | 4.121 | 4.081 | 4.114 | 390,233 | +0.02(+0.53%) |
Dec 23, 2013 | 4.056 | 4.096 | 4.056 | 4.092 | 780,939 | +0.04(+0.89%) |
Dec 20, 2013 | 4.041 | 4.078 | 4.038 | 4.056 | 1,240,086 | +0.01(+0.30%) |
Dec 19, 2013 | 4.030 | 4.044 | 4.001 | 4.044 | 764,860 | +0.02(+0.54%) |
Dec 18, 2013 | 4.001 | 4.030 | 3.990 | 4.022 | 1,032,963 | +0.03(+0.72%) |
Dec 17, 2013 | 4.008 | 4.008 | 3.983 | 3.994 | 769,118 | -0.01(-0.27%) |
Dec 16, 2013 | 3.987 | 4.015 | 3.983 | 4.004 | 472,805 | +0.02(+0.54%) |
Dec 13, 2013 | 4.001 | 4.004 | 3.979 | 3.983 | 807,516 | -0.02(-0.45%) |
Dec 12, 2013 | 3.990 | 4.008 | 3.987 | 4.001 | 802,717 | +0.00(+0.09%) |
Dec 11, 2013 | 4.004 | 4.012 | 3.987 | 3.997 | 550,231 | -0.01(-0.18%) |
Dec 10, 2013 | 4.001 | 4.015 | 3.987 | 4.004 | 718,868 | -0.01(-0.36%) |
Dec 09, 2013 | 4.012 | 4.022 | 3.997 | 4.019 | 945,191 | +0.00(+0.00%) |
Dec 06, 2013 | 4.001 | 4.019 | 3.994 | 4.019 | 587,207 | +0.03(+0.63%) |
Dec 05, 2013 | 3.972 | 3.994 | 3.972 | 3.994 | 517,978 | +0.02(+0.45%) |
Dec 04, 2013 | 3.979 | 3.990 | 3.976 | 3.976 | 529,474 | -0.01(-0.18%) |
Dec 03, 2013 | 3.983 | 3.993 | 3.976 | 3.983 | 506,192 | -0.01(-0.18%) |
Dec 02, 2013 | 4.019 | 4.026 | 3.990 | 3.990 | 763,553 | -0.02(-0.54%) |
Nov 29, 2013 | 4.019 | 4.030 | 3.994 | 4.012 | 312,554 | +0.01(+0.18%) |
Nov 27, 2013 | 3.976 | 4.008 | 3.976 | 4.004 | 357,008 | +0.02(+0.54%) |
Nov 26, 2013 | 3.976 | 3.997 | 3.976 | 3.983 | 502,227 | -0.00(-0.09%) |
Nov 25, 2013 | 4.076 | 4.076 | 3.983 | 3.987 | 679,004 | -0.03(-0.80%) |
Nov 22, 2013 | 4.004 | 4.019 | 4.004 | 4.019 | 660,285 | +0.01(+0.18%) |
Nov 21, 2013 | 3.990 | 4.012 | 3.986 | 4.012 | 486,988 | +0.03(+0.81%) |
Nov 20, 2013 | 3.987 | 3.997 | 3.969 | 3.979 | 436,997 | -0.01(-0.24%) |
Nov 19, 2013 | 3.985 | 3.989 | 3.975 | 3.989 | 630,906 | +0.00(+0.09%) |
Nov 18, 2013 | 3.996 | 4.003 | 3.975 | 3.985 | 927,154 | +0.00(+0.00%) |
Nov 15, 2013 | 3.985 | 3.989 | 3.975 | 3.985 | 676,622 | +0.00(+0.00%) |
Nov 14, 2013 | 3.964 | 3.985 | 3.961 | 3.985 | 553,263 | +0.03(+0.81%) |
Nov 12, 2013 | 3.950 | 3.957 | 3.932 | 3.953 | 470,531 | +0.00(+0.09%) |
Nov 11, 2013 | 3.936 | 3.961 | 3.932 | 3.950 | 385,651 | +0.01(+0.36%) |
Nov 08, 2013 | 3.946 | 3.953 | 3.921 | 3.936 | 804,146 | +0.00(+0.00%) |
Nov 07, 2013 | 3.985 | 3.985 | 3.932 | 3.936 | 446,826 | -0.04(-0.98%) |
Nov 06, 2013 | 3.975 | 3.988 | 3.911 | 3.975 | 1,969,864 | -0.01(-0.18%) |
Nov 05, 2013 | 3.968 | 3.985 | 3.961 | 3.982 | 645,018 | -0.00(-0.09%) |
Nov 04, 2013 | 3.968 | 3.985 | 3.968 | 3.985 | 492,731 | +0.02(+0.45%) |
Nov 01, 2013 | 3.993 | 3.993 | 3.964 | 3.968 | 626,022 | -0.01(-0.36%) |
Oct 31, 2013 | 3.996 | 4.010 | 3.978 | 3.982 | 338,328 | -0.00(-0.09%) |
Oct 30, 2013 | 4.003 | 4.014 | 3.985 | 3.985 | 504,160 | -0.02(-0.44%) |
Oct 29, 2013 | 3.996 | 4.010 | 3.993 | 4.003 | 542,278 | +0.01(+0.18%) |
Oct 28, 2013 | 4.025 | 4.025 | 3.989 | 3.996 | 797,629 | -0.03(-0.71%) |
Oct 25, 2013 | 4.025 | 4.028 | 4.000 | 4.025 | 496,471 | -0.00(-0.09%) |
Oct 24, 2013 | 4.000 | 4.035 | 3.993 | 4.028 | 531,647 | +0.04(+1.07%) |
Oct 23, 2013 | 4.018 | 4.018 | 3.975 | 3.985 | 828,207 | -0.04(-0.97%) |
Oct 22, 2013 | 4.010 | 4.035 | 4.003 | 4.025 | 648,787 | +0.02(+0.47%) |
Oct 21, 2013 | 3.970 | 4.013 | 3.970 | 4.006 | 899,297 | +0.05(+1.25%) |
Oct 18, 2013 | 3.946 | 3.970 | 3.932 | 3.956 | 449,031 | +0.01(+0.36%) |
Oct 17, 2013 | 3.910 | 3.942 | 3.907 | 3.942 | 625,626 | +0.04(+0.90%) |
Oct 16, 2013 | 3.896 | 3.907 | 3.889 | 3.907 | 479,102 | +0.02(+0.55%) |
Oct 15, 2013 | 3.882 | 3.900 | 3.868 | 3.886 | 596,243 | +0.00(+0.00%) |
Oct 14, 2013 | 3.875 | 3.906 | 3.865 | 3.886 | 486,743 | -0.01(-0.36%) |
Oct 11, 2013 | 3.861 | 3.903 | 3.854 | 3.900 | 430,364 | +0.04(+0.91%) |
Oct 10, 2013 | 3.847 | 3.875 | 3.840 | 3.865 | 377,303 | +0.04(+1.11%) |
Oct 09, 2013 | 3.822 | 3.826 | 3.798 | 3.822 | 581,376 | +0.00(+0.00%) |
Oct 08, 2013 | 3.854 | 3.868 | 3.812 | 3.822 | 570,873 | -0.04(-1.01%) |
Oct 07, 2013 | 3.872 | 3.879 | 3.854 | 3.861 | 420,427 | -0.04(-1.00%) |
Oct 04, 2013 | 3.854 | 3.903 | 3.850 | 3.900 | 464,348 | +0.04(+1.10%) |
Oct 03, 2013 | 3.868 | 3.872 | 3.826 | 3.858 | 589,205 | -0.01(-0.27%) |
Oct 02, 2013 | 3.843 | 3.875 | 3.815 | 3.868 | 451,507 | +0.00(+0.00%) |