Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.380 | 4.371 | 4.371 | 4.371 | 1,226,779 | -0.02(-0.53%) |
Dec 30, 2013 | 4.431 | 4.454 | 4.385 | 4.394 | 1,447,121 | -0.05(-1.04%) |
Dec 27, 2013 | 4.454 | 4.459 | 4.431 | 4.440 | 852,133 | -0.00(-0.05%) |
Dec 26, 2013 | 4.447 | 4.456 | 4.438 | 4.443 | 829,134 | -0.01(-0.31%) |
Dec 24, 2013 | 4.429 | 4.461 | 4.420 | 4.456 | 575,325 | +0.03(+0.73%) |
Dec 23, 2013 | 4.397 | 4.433 | 4.392 | 4.424 | 1,164,542 | +0.03(+0.79%) |
Dec 20, 2013 | 4.397 | 4.415 | 4.385 | 4.390 | 1,375,248 | -0.01(-0.16%) |
Dec 19, 2013 | 4.387 | 4.410 | 4.383 | 4.397 | 846,135 | -0.01(-0.31%) |
Dec 18, 2013 | 4.378 | 4.438 | 4.373 | 4.410 | 1,106,677 | +0.03(+0.74%) |
Dec 17, 2013 | 4.378 | 4.387 | 4.378 | 4.378 | 1,013,480 | -0.00(-0.11%) |
Dec 16, 2013 | 4.387 | 4.410 | 4.378 | 4.383 | 731,067 | -0.00(-0.11%) |
Dec 13, 2013 | 4.383 | 4.396 | 4.378 | 4.387 | 939,174 | +0.01(+0.21%) |
Dec 12, 2013 | 4.387 | 4.397 | 4.378 | 4.378 | 1,034,133 | -0.01(-0.31%) |
Dec 11, 2013 | 4.401 | 4.424 | 4.383 | 4.392 | 995,101 | -0.06(-1.24%) |
Dec 10, 2013 | 4.461 | 4.461 | 4.429 | 4.447 | 1,068,489 | +0.02(+0.52%) |
Dec 09, 2013 | 4.392 | 4.424 | 4.387 | 4.424 | 756,110 | +0.03(+0.73%) |
Dec 06, 2013 | 4.392 | 4.406 | 4.387 | 4.392 | 710,807 | +0.01(+0.21%) |
Dec 05, 2013 | 4.392 | 4.429 | 4.383 | 4.383 | 1,100,040 | -0.01(-0.31%) |
Dec 04, 2013 | 4.420 | 4.429 | 4.383 | 4.397 | 1,336,400 | -0.04(-0.93%) |
Dec 03, 2013 | 4.424 | 4.438 | 4.415 | 4.438 | 990,132 | +0.01(+0.21%) |
Dec 02, 2013 | 4.456 | 4.470 | 4.429 | 4.429 | 725,985 | -0.02(-0.41%) |
Nov 29, 2013 | 4.438 | 4.466 | 4.436 | 4.447 | 135,892 | +0.02(+0.42%) |
Nov 27, 2013 | 4.424 | 4.433 | 4.424 | 4.429 | 722,240 | +0.00(+0.10%) |
Nov 26, 2013 | 4.429 | 4.447 | 4.424 | 4.424 | 856,713 | -0.01(-0.16%) |
Nov 25, 2013 | 4.463 | 4.463 | 4.417 | 4.431 | 920,798 | +0.02(+0.41%) |
Nov 22, 2013 | 4.417 | 4.431 | 4.408 | 4.413 | 900,628 | -0.01(-0.21%) |
Nov 21, 2013 | 4.417 | 4.445 | 4.413 | 4.422 | 630,159 | +0.01(+0.21%) |
Nov 20, 2013 | 4.422 | 4.459 | 4.408 | 4.413 | 844,216 | -0.01(-0.31%) |
Nov 19, 2013 | 4.426 | 4.449 | 4.417 | 4.426 | 782,124 | -0.04(-0.82%) |
Nov 18, 2013 | 4.449 | 4.472 | 4.421 | 4.463 | 837,778 | +0.03(+0.62%) |
Nov 15, 2013 | 4.417 | 4.444 | 4.404 | 4.436 | 728,615 | +0.03(+0.62%) |
Nov 14, 2013 | 4.417 | 4.440 | 4.404 | 4.408 | 831,906 | +0.00(+0.10%) |
Nov 12, 2013 | 4.449 | 4.472 | 4.399 | 4.404 | 996,823 | -0.04(-0.93%) |
Nov 11, 2013 | 4.404 | 4.445 | 4.404 | 4.445 | 575,411 | +0.03(+0.73%) |
Nov 08, 2013 | 4.431 | 4.436 | 4.399 | 4.413 | 820,765 | -0.03(-0.62%) |
Nov 07, 2013 | 4.449 | 4.468 | 4.440 | 4.440 | 538,951 | -0.03(-0.61%) |
Nov 06, 2013 | 4.440 | 4.477 | 4.440 | 4.468 | 694,265 | +0.02(+0.41%) |
Nov 05, 2013 | 4.422 | 4.454 | 4.422 | 4.449 | 537,513 | +0.03(+0.62%) |
Nov 04, 2013 | 4.436 | 4.459 | 4.417 | 4.422 | 658,619 | -0.02(-0.41%) |
Nov 01, 2013 | 4.440 | 4.459 | 4.431 | 4.440 | 610,288 | +0.00(+0.00%) |
Oct 31, 2013 | 4.459 | 4.477 | 4.431 | 4.440 | 721,629 | -0.01(-0.31%) |
Oct 30, 2013 | 4.504 | 4.504 | 4.440 | 4.454 | 672,694 | -0.04(-0.82%) |
Oct 29, 2013 | 4.504 | 4.541 | 4.481 | 4.491 | 867,191 | -0.01(-0.15%) |
Oct 28, 2013 | 4.479 | 4.502 | 4.475 | 4.497 | 555,800 | +0.02(+0.51%) |
Oct 25, 2013 | 4.438 | 4.488 | 4.438 | 4.475 | 661,391 | +0.02(+0.51%) |
Oct 24, 2013 | 4.457 | 4.475 | 4.443 | 4.452 | 808,908 | -0.02(-0.41%) |
Oct 23, 2013 | 4.447 | 4.479 | 4.447 | 4.470 | 670,860 | +0.02(+0.51%) |
Oct 22, 2013 | 4.416 | 4.461 | 4.411 | 4.447 | 963,545 | +0.04(+0.82%) |
Oct 21, 2013 | 4.393 | 4.425 | 4.388 | 4.411 | 949,250 | +0.00(+0.00%) |
Oct 18, 2013 | 4.420 | 4.429 | 4.411 | 4.411 | 730,675 | +0.00(+0.10%) |
Oct 17, 2013 | 4.338 | 4.411 | 4.338 | 4.407 | 735,324 | +0.06(+1.47%) |
Oct 16, 2013 | 4.334 | 4.352 | 4.325 | 4.343 | 962,068 | +0.01(+0.32%) |
Oct 15, 2013 | 4.352 | 4.375 | 4.325 | 4.329 | 749,345 | -0.02(-0.52%) |
Oct 14, 2013 | 4.402 | 4.420 | 4.343 | 4.352 | 938,257 | -0.06(-1.44%) |
Oct 11, 2013 | 4.375 | 4.434 | 4.375 | 4.416 | 720,166 | +0.01(+0.31%) |
Oct 10, 2013 | 4.352 | 4.416 | 4.352 | 4.402 | 1,092,824 | +0.08(+1.79%) |
Oct 09, 2013 | 4.329 | 4.343 | 4.320 | 4.325 | 704,032 | +0.00(+0.00%) |
Oct 08, 2013 | 4.320 | 4.334 | 4.320 | 4.325 | 726,038 | +0.00(+0.00%) |
Oct 07, 2013 | 4.325 | 4.341 | 4.320 | 4.325 | 676,034 | -0.00(-0.11%) |
Oct 04, 2013 | 4.352 | 4.361 | 4.329 | 4.329 | 532,099 | -0.01(-0.21%) |
Oct 03, 2013 | 4.370 | 4.379 | 4.329 | 4.338 | 1,035,022 | -0.03(-0.63%) |
Oct 02, 2013 | 4.366 | 4.393 | 4.356 | 4.366 | 999,919 | -0.00(-0.10%) |