Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.773 | 3.778 | 3.778 | 3.778 | 24,994,148 | +0.01(+0.31%) |
Dec 30, 2013 | 3.719 | 3.769 | 3.714 | 3.766 | 25,871,246 | +0.05(+1.33%) |
Dec 27, 2013 | 3.714 | 3.724 | 3.693 | 3.717 | 22,365,256 | +0.02(+0.57%) |
Dec 26, 2013 | 3.745 | 3.756 | 3.686 | 3.695 | 17,856,136 | -0.04(-0.95%) |
Dec 24, 2013 | 3.743 | 3.743 | 3.693 | 3.731 | 8,438,383 | +0.01(+0.25%) |
Dec 23, 2013 | 3.721 | 3.752 | 3.691 | 3.721 | 17,791,276 | +0.02(+0.61%) |
Dec 20, 2013 | 3.639 | 3.703 | 3.625 | 3.699 | 40,503,620 | +0.07(+1.98%) |
Dec 19, 2013 | 3.608 | 3.632 | 3.585 | 3.627 | 27,353,738 | +0.01(+0.39%) |
Dec 18, 2013 | 3.570 | 3.620 | 3.526 | 3.613 | 45,183,956 | +0.05(+1.39%) |
Dec 17, 2013 | 3.545 | 3.573 | 3.514 | 3.563 | 29,015,320 | +0.02(+0.47%) |
Dec 16, 2013 | 3.553 | 3.578 | 3.542 | 3.547 | 25,189,640 | +0.00(+0.13%) |
Dec 13, 2013 | 3.570 | 3.596 | 3.537 | 3.542 | 19,568,336 | -0.02(-0.60%) |
Dec 12, 2013 | 3.627 | 3.641 | 3.556 | 3.563 | 27,392,350 | -0.07(-1.95%) |
Dec 11, 2013 | 3.677 | 3.681 | 3.627 | 3.634 | 43,903,840 | -0.04(-0.96%) |
Dec 10, 2013 | 3.587 | 3.686 | 3.582 | 3.670 | 55,576,704 | +0.08(+2.33%) |
Dec 09, 2013 | 3.644 | 3.660 | 3.580 | 3.586 | 40,832,088 | -0.06(-1.71%) |
Dec 06, 2013 | 3.747 | 3.747 | 3.639 | 3.648 | 0 | -0.05(-1.46%) |
Dec 05, 2013 | 3.771 | 3.771 | 3.698 | 3.703 | 0 | -0.06(-1.63%) |
Dec 04, 2013 | 3.703 | 3.771 | 3.692 | 3.764 | 52,280,728 | +0.05(+1.40%) |
Dec 03, 2013 | 3.714 | 3.763 | 3.693 | 3.712 | 30,801,780 | -0.00(-0.06%) |
Dec 02, 2013 | 3.665 | 3.740 | 3.658 | 3.714 | 39,633,636 | +0.04(+0.96%) |
Nov 29, 2013 | 3.703 | 3.712 | 3.655 | 3.679 | 0 | -0.02(-0.64%) |
Nov 27, 2013 | 3.686 | 3.713 | 3.662 | 3.703 | 0 | +0.01(+0.38%) |
Nov 26, 2013 | 3.698 | 3.727 | 3.673 | 3.688 | 79,790,472 | +0.03(+0.84%) |
Nov 25, 2013 | 3.580 | 3.662 | 3.580 | 3.658 | 26,296,838 | +0.08(+2.17%) |
Nov 22, 2013 | 3.620 | 3.620 | 3.573 | 3.580 | 0 | -0.04(-0.98%) |
Nov 21, 2013 | 3.592 | 3.622 | 3.575 | 3.615 | 22,627,456 | +0.03(+0.79%) |
Nov 20, 2013 | 3.644 | 3.653 | 3.580 | 3.587 | 21,707,700 | -0.05(-1.49%) |
Nov 19, 2013 | 3.684 | 3.717 | 3.637 | 3.641 | 0 | -0.06(-1.62%) |
Nov 18, 2013 | 3.711 | 3.744 | 3.692 | 3.701 | 33,780,632 | -0.09(-2.41%) |
Nov 15, 2013 | 3.819 | 3.823 | 3.755 | 3.793 | 0 | -0.01(-0.31%) |
Nov 14, 2013 | 3.776 | 3.827 | 3.774 | 3.805 | 32,808,398 | +0.02(+0.43%) |
Nov 13, 2013 | 3.678 | 3.788 | 3.671 | 3.788 | 35,459,632 | +0.10(+2.77%) |
Nov 12, 2013 | 3.697 | 3.718 | 3.645 | 3.686 | 0 | +0.01(+0.16%) |
Nov 11, 2013 | 3.636 | 3.690 | 3.629 | 3.680 | 31,721,512 | +0.03(+0.84%) |
Nov 08, 2013 | 3.518 | 3.661 | 3.503 | 3.650 | 0 | +0.24(+6.98%) |
Nov 07, 2013 | 3.483 | 3.493 | 3.406 | 3.412 | 58,538,936 | -0.08(-2.38%) |
Nov 06, 2013 | 3.471 | 3.497 | 3.436 | 3.495 | 21,107,494 | +0.02(+0.68%) |
Nov 05, 2013 | 3.455 | 3.487 | 3.418 | 3.471 | 44,999,000 | -0.00(-0.13%) |
Nov 04, 2013 | 3.591 | 3.591 | 3.469 | 3.476 | 43,723,916 | -0.10(-2.85%) |
Nov 01, 2013 | 3.582 | 3.596 | 3.554 | 3.578 | 0 | +0.02(+0.43%) |
Oct 31, 2013 | 3.575 | 3.601 | 3.556 | 3.563 | 31,246,356 | -0.01(-0.20%) |
Oct 30, 2013 | 3.584 | 3.601 | 3.540 | 3.570 | 21,744,306 | -0.00(-0.07%) |
Oct 29, 2013 | 3.563 | 3.579 | 3.530 | 3.572 | 41,342,316 | +0.00(+0.13%) |
Oct 28, 2013 | 3.570 | 3.586 | 3.518 | 3.568 | 39,731,040 | -0.01(-0.20%) |
Oct 25, 2013 | 3.629 | 3.631 | 3.563 | 3.575 | 0 | -0.03(-0.94%) |
Oct 24, 2013 | 3.645 | 3.669 | 3.604 | 3.609 | 25,198,578 | -0.03(-0.75%) |
Oct 23, 2013 | 3.692 | 3.692 | 3.624 | 3.636 | 26,881,206 | -0.06(-1.71%) |
Oct 22, 2013 | 3.718 | 3.720 | 3.666 | 3.699 | 19,120,198 | -0.02(-0.50%) |
Oct 21, 2013 | 3.753 | 3.755 | 3.706 | 3.718 | 20,784,550 | +0.01(+0.25%) |
Oct 18, 2013 | 3.659 | 3.720 | 3.645 | 3.708 | 27,185,494 | +0.04(+1.15%) |
Oct 17, 2013 | 3.631 | 3.676 | 3.631 | 3.666 | 22,736,364 | +0.01(+0.19%) |
Oct 16, 2013 | 3.636 | 3.673 | 3.631 | 3.659 | 22,242,892 | +0.04(+1.23%) |
Oct 15, 2013 | 3.633 | 3.654 | 3.612 | 3.615 | 22,246,422 | -0.02(-0.52%) |
Oct 14, 2013 | 3.570 | 3.633 | 3.570 | 3.633 | 17,741,962 | +0.05(+1.51%) |
Oct 11, 2013 | 3.554 | 3.598 | 3.542 | 3.579 | 0 | -0.03(-0.81%) |
Oct 10, 2013 | 3.596 | 3.619 | 3.570 | 3.609 | 23,745,224 | +0.04(+1.08%) |
Oct 09, 2013 | 3.650 | 3.652 | 3.551 | 3.570 | 0 | -0.06(-1.55%) |
Oct 08, 2013 | 3.647 | 3.699 | 3.598 | 3.626 | 30,961,930 | -0.03(-0.83%) |
Oct 07, 2013 | 3.643 | 3.683 | 3.624 | 3.657 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 3.603 | 3.687 | 3.593 | 3.657 | 26,243,602 | +0.05(+1.37%) |
Oct 03, 2013 | 3.647 | 3.681 | 3.590 | 3.608 | 46,543,148 | -0.04(-1.03%) |
Oct 02, 2013 | 3.610 | 3.659 | 3.610 | 3.645 | 17,229,516 | -0.00(-0.06%) |