Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.097 | 4.147 | 4.147 | 4.147 | 216,879 | +0.07(+1.71%) |
Dec 30, 2013 | 4.108 | 4.108 | 4.058 | 4.077 | 81,043 | +0.01(+0.13%) |
Dec 27, 2013 | 4.083 | 4.154 | 4.062 | 4.072 | 127,697 | -0.04(-1.04%) |
Dec 26, 2013 | 4.179 | 4.179 | 4.106 | 4.115 | 198,604 | -0.00(-0.04%) |
Dec 24, 2013 | 4.120 | 4.131 | 4.089 | 4.117 | 72,999 | +0.01(+0.17%) |
Dec 23, 2013 | 4.067 | 4.117 | 4.067 | 4.110 | 198,265 | +0.05(+1.30%) |
Dec 20, 2013 | 4.050 | 4.066 | 4.022 | 4.057 | 110,577 | +0.01(+0.26%) |
Dec 19, 2013 | 4.046 | 4.060 | 4.018 | 4.046 | 94,926 | +0.00(+0.09%) |
Dec 18, 2013 | 4.008 | 4.064 | 3.994 | 4.043 | 105,405 | +0.03(+0.79%) |
Dec 17, 2013 | 3.986 | 4.011 | 3.972 | 4.011 | 160,385 | +0.04(+0.88%) |
Dec 16, 2013 | 3.986 | 3.986 | 3.958 | 3.976 | 89,617 | +0.01(+0.27%) |
Dec 13, 2013 | 3.955 | 3.972 | 3.948 | 3.965 | 56,702 | +0.00(+0.09%) |
Dec 12, 2013 | 3.937 | 3.962 | 3.930 | 3.962 | 82,591 | +0.01(+0.36%) |
Dec 11, 2013 | 3.990 | 3.990 | 3.937 | 3.948 | 95,392 | -0.04(-0.97%) |
Dec 10, 2013 | 3.958 | 4.001 | 3.934 | 3.986 | 160,420 | +0.04(+1.07%) |
Dec 09, 2013 | 3.948 | 3.965 | 3.923 | 3.944 | 93,216 | +0.01(+0.36%) |
Dec 06, 2013 | 3.934 | 3.941 | 3.906 | 3.930 | 128,713 | +0.01(+0.27%) |
Dec 05, 2013 | 3.972 | 3.979 | 3.878 | 3.920 | 173,320 | -0.04(-1.06%) |
Dec 04, 2013 | 3.962 | 3.983 | 3.955 | 3.962 | 167,922 | -0.02(-0.53%) |
Dec 03, 2013 | 3.976 | 4.014 | 3.951 | 3.983 | 136,163 | +0.01(+0.26%) |
Dec 02, 2013 | 3.962 | 3.986 | 3.944 | 3.972 | 131,103 | +0.02(+0.53%) |
Nov 29, 2013 | 3.958 | 3.958 | 3.937 | 3.951 | 70,789 | +0.00(+0.09%) |
Nov 27, 2013 | 3.937 | 3.948 | 3.920 | 3.948 | 67,369 | +0.02(+0.53%) |
Nov 26, 2013 | 3.927 | 3.927 | 3.892 | 3.927 | 109,947 | +0.01(+0.18%) |
Nov 25, 2013 | 3.881 | 3.920 | 3.878 | 3.920 | 96,179 | +0.04(+0.99%) |
Nov 22, 2013 | 3.916 | 3.917 | 3.874 | 3.881 | 54,462 | -0.02(-0.45%) |
Nov 21, 2013 | 3.878 | 3.909 | 3.878 | 3.899 | 65,477 | +0.01(+0.27%) |
Nov 20, 2013 | 3.916 | 3.930 | 3.878 | 3.888 | 149,548 | -0.02(-0.54%) |
Nov 19, 2013 | 3.892 | 3.920 | 3.885 | 3.909 | 95,772 | -0.01(-0.18%) |
Nov 18, 2013 | 3.951 | 3.951 | 3.867 | 3.916 | 365,744 | -0.05(-1.15%) |
Nov 15, 2013 | 3.962 | 3.962 | 3.930 | 3.962 | 47,753 | +0.00(+0.00%) |
Nov 14, 2013 | 3.990 | 3.990 | 3.952 | 3.962 | 36,824 | -0.05(-1.22%) |
Nov 12, 2013 | 4.007 | 4.011 | 3.955 | 4.011 | 67,249 | +0.02(+0.61%) |
Nov 11, 2013 | 3.997 | 4.013 | 3.965 | 3.986 | 43,345 | +0.01(+0.26%) |
Nov 08, 2013 | 4.053 | 4.053 | 3.976 | 3.976 | 117,146 | -0.08(-2.07%) |
Nov 07, 2013 | 4.053 | 4.091 | 4.042 | 4.060 | 144,928 | -0.00(-0.09%) |
Nov 06, 2013 | 4.094 | 4.094 | 4.032 | 4.063 | 46,577 | -0.01(-0.25%) |
Nov 05, 2013 | 4.053 | 4.073 | 4.028 | 4.073 | 81,658 | +0.02(+0.51%) |
Nov 04, 2013 | 4.056 | 4.094 | 4.021 | 4.053 | 124,433 | +0.03(+0.86%) |
Nov 01, 2013 | 4.094 | 4.098 | 4.011 | 4.018 | 102,345 | -0.06(-1.45%) |
Oct 31, 2013 | 4.084 | 4.094 | 4.072 | 4.077 | 72,994 | +0.00(+0.00%) |
Oct 30, 2013 | 4.084 | 4.084 | 4.070 | 4.077 | 25,543 | -0.01(-0.17%) |
Oct 29, 2013 | 4.084 | 4.084 | 4.070 | 4.084 | 38,314 | +0.01(+0.34%) |
Oct 28, 2013 | 4.084 | 4.084 | 4.056 | 4.070 | 24,298 | -0.00(-0.09%) |
Oct 25, 2013 | 4.053 | 4.073 | 4.053 | 4.073 | 35,919 | +0.00(+0.09%) |
Oct 24, 2013 | 4.063 | 4.084 | 4.060 | 4.070 | 48,104 | -0.01(-0.26%) |
Oct 23, 2013 | 4.094 | 4.098 | 4.070 | 4.080 | 34,824 | +0.00(+0.00%) |
Oct 22, 2013 | 4.014 | 4.087 | 4.014 | 4.080 | 88,119 | +0.06(+1.38%) |
Oct 21, 2013 | 4.073 | 4.073 | 4.001 | 4.025 | 60,872 | -0.05(-1.11%) |
Oct 18, 2013 | 4.084 | 4.084 | 3.997 | 4.070 | 51,808 | +0.01(+0.26%) |
Oct 17, 2013 | 3.980 | 4.101 | 3.974 | 4.060 | 82,805 | +0.09(+2.27%) |
Oct 16, 2013 | 3.942 | 3.987 | 3.928 | 3.969 | 67,875 | +0.05(+1.33%) |
Oct 15, 2013 | 3.931 | 3.969 | 3.890 | 3.917 | 102,103 | -0.05(-1.22%) |
Oct 14, 2013 | 3.903 | 3.966 | 3.879 | 3.966 | 126,938 | +0.00(+0.09%) |
Oct 11, 2013 | 3.955 | 3.983 | 3.921 | 3.962 | 19,494 | +0.01(+0.18%) |
Oct 10, 2013 | 3.917 | 3.955 | 3.910 | 3.955 | 33,870 | +0.07(+1.79%) |
Oct 09, 2013 | 3.903 | 3.910 | 3.848 | 3.886 | 187,217 | -0.05(-1.23%) |
Oct 08, 2013 | 3.924 | 3.969 | 3.883 | 3.935 | 59,331 | +0.01(+0.26%) |
Oct 07, 2013 | 3.931 | 3.976 | 3.911 | 3.924 | 55,697 | -0.00(-0.09%) |
Oct 04, 2013 | 3.962 | 4.014 | 3.928 | 3.928 | 47,228 | -0.06(-1.38%) |
Oct 03, 2013 | 3.997 | 4.021 | 3.883 | 3.983 | 173,056 | -0.04(-1.03%) |
Oct 02, 2013 | 4.010 | 4.024 | 3.959 | 4.024 | 89,542 | +0.04(+0.95%) |