Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.150 | 4.430 | 4.430 | 4.430 | 38,623 | +0.18(+4.18%) |
Dec 30, 2013 | 4.253 | 4.290 | 4.113 | 4.253 | 19,645 | +0.01(+0.22%) |
Dec 27, 2013 | 4.169 | 4.243 | 4.159 | 4.243 | 5,866 | +0.02(+0.44%) |
Dec 26, 2013 | 4.187 | 4.226 | 4.159 | 4.225 | 3,700 | +0.04(+0.89%) |
Dec 24, 2013 | 4.215 | 4.225 | 4.187 | 4.187 | 2,228 | +0.07(+1.59%) |
Dec 23, 2013 | 4.122 | 4.206 | 4.028 | 4.122 | 14,657 | -0.13(-3.08%) |
Dec 20, 2013 | 4.113 | 4.290 | 4.113 | 4.253 | 41,824 | -0.02(-0.44%) |
Dec 19, 2013 | 4.262 | 4.299 | 4.169 | 4.271 | 4,554 | +0.02(+0.44%) |
Dec 18, 2013 | 4.019 | 4.299 | 4.019 | 4.253 | 18,633 | +0.23(+5.81%) |
Dec 17, 2013 | 3.926 | 4.047 | 3.907 | 4.019 | 4,235 | +0.00(+0.00%) |
Dec 16, 2013 | 4.019 | 4.056 | 3.879 | 4.019 | 9,797 | +0.00(+0.00%) |
Dec 13, 2013 | 4.047 | 4.056 | 3.832 | 4.019 | 14,122 | +0.11(+2.87%) |
Dec 12, 2013 | 4.103 | 4.159 | 3.870 | 3.907 | 17,013 | -0.06(-1.42%) |
Dec 11, 2013 | 4.243 | 4.393 | 3.963 | 3.963 | 9,072 | -0.24(-5.78%) |
Dec 10, 2013 | 4.318 | 4.318 | 4.206 | 4.206 | 6,041 | -0.11(-2.60%) |
Dec 09, 2013 | 4.262 | 4.333 | 4.225 | 4.318 | 4,654 | -0.02(-0.43%) |
Dec 06, 2013 | 4.243 | 4.346 | 4.234 | 4.337 | 0 | -0.04(-0.85%) |
Dec 05, 2013 | 4.215 | 4.421 | 4.215 | 4.374 | 0 | +0.12(+2.74%) |
Dec 04, 2013 | 4.234 | 4.346 | 4.234 | 4.257 | 0 | -0.09(-2.04%) |
Dec 02, 2013 | 4.225 | 4.346 | 4.346 | 4.346 | 13,587 | +0.00(+0.00%) |
Nov 27, 2013 | 4.374 | 4.346 | 4.346 | 4.346 | 1,390 | +0.07(+1.53%) |
Nov 26, 2013 | 4.477 | 4.477 | 4.281 | 4.281 | 0 | -0.23(-5.16%) |
Nov 25, 2013 | 4.514 | 4.514 | 4.514 | 4.514 | 0 | +0.07(+1.56%) |
Nov 22, 2013 | 4.430 | 4.449 | 4.281 | 4.444 | 0 | +0.05(+1.17%) |
Nov 21, 2013 | 4.337 | 4.430 | 4.337 | 4.393 | 0 | +0.05(+1.08%) |
Nov 20, 2013 | 4.234 | 4.400 | 4.191 | 4.346 | 0 | +0.03(+0.65%) |
Nov 19, 2013 | 4.187 | 4.318 | 4.169 | 4.318 | 0 | +0.08(+1.99%) |
Nov 18, 2013 | 4.384 | 4.384 | 4.225 | 4.234 | 0 | -0.14(-3.21%) |
Nov 15, 2013 | 4.284 | 4.384 | 4.281 | 4.374 | 0 | -0.07(-1.68%) |
Nov 14, 2013 | 4.374 | 4.533 | 4.299 | 4.449 | 0 | -0.08(-1.86%) |
Nov 12, 2013 | 4.309 | 4.533 | 4.533 | 4.533 | 1,176 | +0.20(+4.53%) |
Nov 11, 2013 | 4.524 | 4.552 | 4.337 | 4.337 | 0 | -0.16(-3.53%) |
Nov 08, 2013 | 4.365 | 4.533 | 4.318 | 4.496 | 0 | +0.13(+3.00%) |
Nov 07, 2013 | 4.571 | 4.580 | 4.365 | 4.365 | 0 | -0.18(-3.91%) |
Nov 06, 2013 | 4.571 | 4.571 | 4.505 | 4.542 | 0 | +0.03(+0.62%) |
Nov 05, 2013 | 4.580 | 4.897 | 4.496 | 4.514 | 0 | -0.04(-0.82%) |
Nov 04, 2013 | 4.580 | 4.673 | 4.552 | 4.552 | 0 | -0.03(-0.61%) |
Nov 01, 2013 | 4.542 | 4.580 | 4.542 | 4.580 | 0 | +0.04(+0.82%) |
Oct 31, 2013 | 4.571 | 4.571 | 4.542 | 4.542 | 0 | -0.12(-2.61%) |
Oct 30, 2013 | 4.711 | 4.711 | 4.627 | 4.664 | 0 | -0.03(-0.60%) |
Oct 29, 2013 | 4.599 | 4.720 | 4.561 | 4.692 | 0 | +0.10(+2.24%) |
Oct 28, 2013 | 4.739 | 4.767 | 4.589 | 4.589 | 0 | -0.09(-2.00%) |
Oct 25, 2013 | 4.627 | 4.701 | 4.514 | 4.683 | 0 | +0.08(+1.83%) |
Oct 24, 2013 | 4.542 | 4.673 | 4.486 | 4.599 | 0 | +0.04(+0.82%) |
Oct 23, 2013 | 4.477 | 4.739 | 4.477 | 4.561 | 0 | -0.11(-2.40%) |
Oct 22, 2013 | 4.842 | 4.860 | 4.673 | 4.673 | 0 | -0.07(-1.57%) |
Oct 21, 2013 | 5.178 | 5.178 | 4.748 | 4.748 | 0 | -0.07(-1.55%) |
Oct 18, 2013 | 4.757 | 4.968 | 4.757 | 4.823 | 15,085 | +0.03(+0.58%) |
Oct 17, 2013 | 4.954 | 4.991 | 4.720 | 4.795 | 0 | -0.20(-3.93%) |
Oct 16, 2013 | 4.665 | 4.991 | 4.665 | 4.991 | 0 | +0.06(+1.14%) |
Oct 15, 2013 | 5.000 | 5.000 | 4.692 | 4.935 | 0 | +0.32(+6.88%) |
Oct 14, 2013 | 4.832 | 5.000 | 4.599 | 4.617 | 0 | -0.26(-5.36%) |
Oct 11, 2013 | 4.767 | 4.879 | 4.617 | 4.879 | 0 | +0.09(+1.95%) |
Oct 10, 2013 | 4.842 | 4.879 | 4.776 | 4.785 | 0 | -0.08(-1.73%) |
Oct 09, 2013 | 4.814 | 4.870 | 4.776 | 4.870 | 0 | +0.10(+2.16%) |
Oct 08, 2013 | 4.767 | 4.767 | 4.767 | 4.767 | 0 | -0.14(-2.86%) |
Oct 07, 2013 | 4.785 | 4.907 | 4.729 | 4.907 | 0 | +0.10(+2.14%) |
Oct 04, 2013 | 4.785 | 4.804 | 4.683 | 4.804 | 0 | +0.02(+0.39%) |
Oct 03, 2013 | 4.823 | 4.832 | 4.692 | 4.785 | 0 | -0.09(-1.92%) |
Oct 02, 2013 | 4.795 | 4.879 | 4.795 | 4.879 | 0 | +0.00(+0.00%) |