Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.700 | 3.700 | 3.700 | 0 | -0.04(-1.07%) | |
Dec 30, 2013 | 3.740 | 3.770 | 3.720 | 3.740 | 677,315 | +0.04(+1.08%) |
Dec 27, 2013 | 3.920 | 3.920 | 3.600 | 3.700 | 2,085,066 | -0.18(-4.64%) |
Dec 24, 2013 | 3.880 | 3.880 | 3.880 | 0 | +0.50(+14.79%) | |
Dec 23, 2013 | 3.310 | 3.390 | 3.300 | 3.380 | 474,398 | +0.08(+2.42%) |
Dec 20, 2013 | 3.300 | 3.370 | 3.280 | 3.300 | 1,251,501 | +0.02(+0.61%) |
Dec 19, 2013 | 3.040 | 3.300 | 3.040 | 3.280 | 2,610,536 | +0.26(+8.61%) |
Dec 18, 2013 | 3.050 | 3.090 | 3.020 | 3.020 | 1,414,014 | -0.01(-0.33%) |
Dec 17, 2013 | 3.050 | 3.050 | 3.020 | 3.030 | 1,204,162 | -0.02(-0.66%) |
Dec 16, 2013 | 3.080 | 3.090 | 3.030 | 3.050 | 2,033,002 | -0.01(-0.33%) |
Dec 13, 2013 | 3.090 | 3.100 | 3.040 | 3.060 | 778,334 | -0.01(-0.33%) |
Dec 12, 2013 | 3.080 | 3.100 | 3.040 | 3.070 | 672,624 | -0.02(-0.65%) |
Dec 11, 2013 | 3.150 | 3.150 | 3.070 | 3.090 | 692,331 | -0.04(-1.28%) |
Dec 10, 2013 | 3.170 | 3.200 | 3.070 | 3.130 | 1,349,237 | -0.05(-1.57%) |
Dec 09, 2013 | 3.130 | 3.250 | 3.120 | 3.180 | 1,542,976 | +0.07(+2.25%) |
Dec 06, 2013 | 3.210 | 3.210 | 3.080 | 3.110 | 1,401,525 | -0.07(-2.20%) |
Dec 05, 2013 | 3.290 | 3.300 | 3.160 | 3.180 | 1,335,203 | -0.11(-3.34%) |
Dec 04, 2013 | 3.310 | 3.320 | 3.260 | 3.290 | 991,641 | -0.04(-1.20%) |
Dec 03, 2013 | 3.380 | 3.400 | 3.320 | 3.330 | 747,008 | -0.06(-1.77%) |
Dec 02, 2013 | 3.440 | 3.480 | 3.390 | 3.390 | 1,286,507 | -0.06(-1.74%) |
Nov 29, 2013 | 3.460 | 3.500 | 3.440 | 3.450 | 882,889 | +0.00(+0.00%) |
Nov 28, 2013 | 3.440 | 3.500 | 3.440 | 3.450 | 1,259,661 | +0.00(+0.00%) |
Nov 27, 2013 | 3.470 | 3.510 | 3.420 | 3.450 | 998,513 | -0.05(-1.43%) |
Nov 26, 2013 | 3.500 | 3.530 | 3.480 | 3.500 | 863,316 | -0.03(-0.85%) |
Nov 25, 2013 | 3.500 | 3.530 | 3.460 | 3.530 | 1,151,616 | +0.03(+0.86%) |
Nov 22, 2013 | 3.500 | 3.580 | 3.490 | 3.500 | 530,854 | +0.00(+0.00%) |
Nov 21, 2013 | 3.410 | 3.510 | 3.410 | 3.500 | 1,006,209 | +0.08(+2.34%) |
Nov 20, 2013 | 3.450 | 3.450 | 3.400 | 3.420 | 449,344 | -0.02(-0.58%) |
Nov 19, 2013 | 3.420 | 3.490 | 3.420 | 3.440 | 481,075 | +0.00(+0.00%) |
Nov 18, 2013 | 3.510 | 3.530 | 3.440 | 3.440 | 645,540 | -0.01(-0.29%) |
Nov 15, 2013 | 3.340 | 3.460 | 3.340 | 3.450 | 733,816 | +0.13(+3.92%) |
Nov 14, 2013 | 3.290 | 3.340 | 3.260 | 3.320 | 935,227 | +0.04(+1.22%) |
Nov 13, 2013 | 3.370 | 3.390 | 3.250 | 3.280 | 1,079,838 | -0.09(-2.67%) |
Nov 12, 2013 | 3.400 | 3.410 | 3.360 | 3.370 | 3,018,135 | -0.03(-0.88%) |
Nov 11, 2013 | 3.420 | 3.450 | 3.400 | 3.400 | 352,942 | -0.03(-0.87%) |
Nov 08, 2013 | 3.410 | 3.460 | 3.370 | 3.430 | 535,348 | +0.01(+0.29%) |
Nov 07, 2013 | 3.500 | 3.520 | 3.410 | 3.420 | 749,291 | -0.08(-2.29%) |
Nov 06, 2013 | 3.520 | 3.530 | 3.500 | 3.500 | 361,398 | +0.00(+0.00%) |
Nov 05, 2013 | 3.520 | 3.540 | 3.480 | 3.500 | 751,025 | -0.04(-1.13%) |
Nov 04, 2013 | 3.550 | 3.550 | 3.490 | 3.540 | 715,279 | +0.01(+0.28%) |
Nov 01, 2013 | 3.580 | 3.580 | 3.480 | 3.530 | 1,883,460 | -0.04(-1.12%) |
Oct 31, 2013 | 3.550 | 3.630 | 3.550 | 3.570 | 1,457,258 | +0.00(+0.00%) |
Oct 30, 2013 | 3.580 | 3.630 | 3.480 | 3.570 | 1,953,871 | -0.04(-1.11%) |
Oct 29, 2013 | 3.650 | 3.690 | 3.580 | 3.610 | 907,663 | -0.04(-1.10%) |
Oct 28, 2013 | 3.660 | 3.680 | 3.630 | 3.650 | 852,921 | -0.01(-0.27%) |
Oct 25, 2013 | 3.670 | 3.710 | 3.650 | 3.660 | 998,545 | -0.02(-0.54%) |
Oct 24, 2013 | 3.740 | 3.780 | 3.670 | 3.680 | 989,226 | -0.04(-1.08%) |
Oct 23, 2013 | 3.760 | 3.770 | 3.710 | 3.720 | 498,345 | -0.07(-1.85%) |
Oct 22, 2013 | 3.660 | 3.820 | 3.650 | 3.790 | 675,945 | +0.13(+3.55%) |
Oct 21, 2013 | 3.600 | 3.660 | 3.600 | 3.660 | 493,967 | +0.08(+2.23%) |
Oct 18, 2013 | 3.660 | 3.680 | 3.580 | 3.580 | 791,525 | -0.05(-1.38%) |
Oct 17, 2013 | 3.510 | 3.660 | 3.490 | 3.630 | 821,681 | +0.12(+3.42%) |
Oct 16, 2013 | 3.570 | 3.570 | 3.490 | 3.510 | 2,476,840 | -0.03(-0.85%) |
Oct 15, 2013 | 3.490 | 3.580 | 3.480 | 3.540 | 925,281 | +0.05(+1.43%) |
Oct 11, 2013 | 3.490 | 3.490 | 3.490 | 0 | -0.01(-0.29%) | |
Oct 10, 2013 | 3.570 | 3.570 | 3.490 | 3.500 | 1,021,804 | -0.03(-0.85%) |
Oct 09, 2013 | 3.500 | 3.570 | 3.500 | 3.530 | 418,444 | +0.03(+0.86%) |
Oct 08, 2013 | 3.610 | 3.620 | 3.490 | 3.500 | 888,322 | -0.11(-3.05%) |
Oct 07, 2013 | 3.620 | 3.660 | 3.610 | 3.610 | 225,259 | -0.01(-0.28%) |
Oct 04, 2013 | 3.650 | 3.680 | 3.610 | 3.620 | 369,070 | -0.03(-0.82%) |
Oct 03, 2013 | 3.700 | 3.730 | 3.640 | 3.650 | 889,068 | -0.05(-1.35%) |
Oct 02, 2013 | 3.740 | 3.750 | 3.690 | 3.700 | 609,881 | -0.06(-1.60%) |