Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.149 | 4.109 | 4.109 | 4.109 | 1,211,491 | -0.01(-0.35%) |
Dec 30, 2013 | 4.131 | 4.131 | 4.103 | 4.124 | 668,218 | -0.01(-0.26%) |
Dec 27, 2013 | 4.142 | 4.145 | 4.113 | 4.134 | 599,157 | -0.01(-0.26%) |
Dec 26, 2013 | 4.145 | 4.164 | 4.113 | 4.145 | 748,184 | +0.00(+0.00%) |
Dec 24, 2013 | 4.116 | 4.153 | 4.113 | 4.145 | 387,254 | +0.02(+0.53%) |
Dec 23, 2013 | 4.087 | 4.127 | 4.087 | 4.124 | 774,978 | +0.04(+0.89%) |
Dec 20, 2013 | 4.072 | 4.109 | 4.069 | 4.087 | 1,230,622 | +0.01(+0.30%) |
Dec 19, 2013 | 4.061 | 4.075 | 4.032 | 4.075 | 759,022 | +0.02(+0.54%) |
Dec 18, 2013 | 4.032 | 4.061 | 4.021 | 4.053 | 1,025,080 | +0.03(+0.72%) |
Dec 17, 2013 | 4.039 | 4.039 | 4.014 | 4.024 | 763,248 | -0.01(-0.27%) |
Dec 16, 2013 | 4.017 | 4.046 | 4.014 | 4.035 | 469,197 | +0.02(+0.54%) |
Dec 13, 2013 | 4.032 | 4.035 | 4.010 | 4.014 | 801,353 | -0.02(-0.45%) |
Dec 12, 2013 | 4.021 | 4.039 | 4.017 | 4.032 | 796,590 | +0.00(+0.09%) |
Dec 11, 2013 | 4.035 | 4.043 | 4.017 | 4.028 | 546,031 | -0.01(-0.18%) |
Dec 10, 2013 | 4.032 | 4.046 | 4.017 | 4.035 | 713,381 | -0.01(-0.36%) |
Dec 09, 2013 | 4.043 | 4.053 | 4.028 | 4.050 | 937,977 | +0.00(+0.00%) |
Dec 06, 2013 | 4.032 | 4.050 | 4.024 | 4.050 | 582,725 | +0.03(+0.63%) |
Dec 05, 2013 | 4.003 | 4.024 | 4.003 | 4.024 | 514,025 | +0.02(+0.45%) |
Dec 04, 2013 | 4.010 | 4.021 | 4.006 | 4.006 | 525,433 | -0.01(-0.18%) |
Dec 03, 2013 | 4.014 | 4.023 | 4.006 | 4.014 | 502,329 | -0.01(-0.18%) |
Dec 02, 2013 | 4.050 | 4.057 | 4.021 | 4.021 | 757,725 | -0.02(-0.54%) |
Nov 29, 2013 | 4.050 | 4.061 | 4.024 | 4.043 | 310,169 | +0.01(+0.18%) |
Nov 27, 2013 | 4.006 | 4.039 | 4.006 | 4.035 | 354,283 | +0.02(+0.54%) |
Nov 26, 2013 | 4.006 | 4.028 | 4.006 | 4.014 | 498,394 | -0.00(-0.09%) |
Nov 25, 2013 | 4.108 | 4.108 | 4.014 | 4.017 | 673,822 | -0.03(-0.80%) |
Nov 22, 2013 | 4.035 | 4.050 | 4.035 | 4.050 | 655,245 | +0.01(+0.18%) |
Nov 21, 2013 | 4.021 | 4.043 | 4.017 | 4.043 | 483,271 | +0.03(+0.81%) |
Nov 20, 2013 | 4.017 | 4.028 | 3.999 | 4.010 | 433,662 | -0.01(-0.24%) |
Nov 19, 2013 | 4.016 | 4.020 | 4.005 | 4.020 | 626,091 | +0.00(+0.09%) |
Nov 18, 2013 | 4.027 | 4.034 | 4.005 | 4.016 | 920,078 | +0.00(+0.00%) |
Nov 15, 2013 | 4.016 | 4.020 | 4.005 | 4.016 | 671,458 | +0.00(+0.00%) |
Nov 14, 2013 | 3.995 | 4.016 | 3.991 | 4.016 | 549,040 | +0.03(+0.81%) |
Nov 12, 2013 | 3.980 | 3.987 | 3.962 | 3.984 | 466,939 | +0.00(+0.09%) |
Nov 11, 2013 | 3.966 | 3.991 | 3.962 | 3.980 | 382,708 | +0.01(+0.36%) |
Nov 08, 2013 | 3.977 | 3.984 | 3.952 | 3.966 | 798,009 | +0.00(+0.00%) |
Nov 07, 2013 | 4.016 | 4.016 | 3.962 | 3.966 | 443,416 | -0.04(-0.98%) |
Nov 06, 2013 | 4.005 | 4.018 | 3.941 | 4.005 | 1,954,830 | -0.01(-0.18%) |
Nov 05, 2013 | 3.998 | 4.016 | 3.991 | 4.013 | 640,096 | -0.00(-0.09%) |
Nov 04, 2013 | 3.998 | 4.016 | 3.998 | 4.016 | 488,971 | +0.02(+0.45%) |
Nov 01, 2013 | 4.023 | 4.023 | 3.995 | 3.998 | 621,244 | -0.01(-0.36%) |
Oct 31, 2013 | 4.027 | 4.041 | 4.009 | 4.013 | 335,746 | -0.00(-0.09%) |
Oct 30, 2013 | 4.034 | 4.045 | 4.016 | 4.016 | 500,312 | -0.02(-0.44%) |
Oct 29, 2013 | 4.027 | 4.041 | 4.023 | 4.034 | 538,139 | +0.01(+0.18%) |
Oct 28, 2013 | 4.056 | 4.056 | 4.020 | 4.027 | 791,542 | -0.03(-0.71%) |
Oct 25, 2013 | 4.056 | 4.059 | 4.030 | 4.056 | 492,682 | -0.00(-0.09%) |
Oct 24, 2013 | 4.030 | 4.066 | 4.023 | 4.059 | 527,589 | +0.04(+1.07%) |
Oct 23, 2013 | 4.048 | 4.048 | 4.005 | 4.016 | 821,886 | -0.04(-0.97%) |
Oct 22, 2013 | 4.041 | 4.066 | 4.034 | 4.056 | 643,836 | +0.02(+0.47%) |
Oct 21, 2013 | 4.001 | 4.044 | 4.001 | 4.037 | 892,434 | +0.05(+1.25%) |
Oct 18, 2013 | 3.976 | 4.000 | 3.962 | 3.987 | 445,604 | +0.01(+0.36%) |
Oct 17, 2013 | 3.941 | 3.973 | 3.937 | 3.973 | 620,851 | +0.04(+0.90%) |
Oct 16, 2013 | 3.926 | 3.937 | 3.919 | 3.937 | 475,445 | +0.02(+0.54%) |
Oct 15, 2013 | 3.912 | 3.930 | 3.898 | 3.916 | 591,693 | +0.00(+0.00%) |
Oct 14, 2013 | 3.905 | 3.936 | 3.894 | 3.916 | 483,028 | -0.01(-0.36%) |
Oct 11, 2013 | 3.891 | 3.933 | 3.884 | 3.930 | 427,079 | +0.04(+0.91%) |
Oct 10, 2013 | 3.877 | 3.905 | 3.869 | 3.894 | 374,423 | +0.04(+1.11%) |
Oct 09, 2013 | 3.852 | 3.855 | 3.827 | 3.852 | 576,939 | +0.00(+0.00%) |
Oct 08, 2013 | 3.884 | 3.898 | 3.841 | 3.852 | 566,516 | -0.04(-1.01%) |
Oct 07, 2013 | 3.901 | 3.909 | 3.884 | 3.891 | 417,219 | -0.04(-1.00%) |
Oct 04, 2013 | 3.884 | 3.933 | 3.880 | 3.930 | 460,804 | +0.04(+1.10%) |
Oct 03, 2013 | 3.898 | 3.901 | 3.855 | 3.887 | 584,708 | -0.01(-0.27%) |
Oct 02, 2013 | 3.873 | 3.905 | 3.845 | 3.898 | 448,061 | +0.00(+0.00%) |