Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.005 | 3.944 | 3.944 | 3.944 | 25,416 | -0.02(-0.38%) |
Dec 30, 2013 | 3.883 | 3.994 | 3.883 | 3.959 | 32,056 | +0.06(+1.56%) |
Dec 27, 2013 | 3.883 | 3.933 | 3.857 | 3.898 | 20,161 | +0.04(+1.05%) |
Dec 26, 2013 | 3.812 | 3.918 | 3.812 | 3.857 | 27,601 | +0.03(+0.80%) |
Dec 24, 2013 | 3.842 | 3.847 | 3.827 | 3.827 | 5,004 | -0.04(-1.05%) |
Dec 23, 2013 | 3.807 | 3.867 | 3.807 | 3.867 | 53,979 | +0.07(+1.74%) |
Dec 20, 2013 | 3.801 | 3.832 | 3.801 | 3.801 | 22,813 | +0.03(+0.67%) |
Dec 19, 2013 | 3.817 | 3.842 | 3.502 | 3.776 | 81,680 | -0.08(-1.98%) |
Dec 18, 2013 | 3.867 | 3.898 | 3.812 | 3.852 | 45,787 | -0.01(-0.33%) |
Dec 17, 2013 | 3.913 | 3.933 | 3.832 | 3.865 | 57,189 | -0.03(-0.72%) |
Dec 16, 2013 | 3.928 | 3.994 | 3.878 | 3.893 | 27,209 | -0.04(-0.89%) |
Dec 13, 2013 | 3.883 | 3.928 | 3.842 | 3.928 | 118,053 | +0.05(+1.16%) |
Dec 12, 2013 | 3.918 | 3.979 | 3.867 | 3.883 | 70,396 | -0.06(-1.42%) |
Dec 11, 2013 | 3.969 | 4.040 | 3.918 | 3.939 | 71,306 | -0.03(-0.77%) |
Dec 10, 2013 | 3.994 | 4.019 | 3.969 | 3.969 | 311,320 | -0.03(-0.63%) |
Dec 09, 2013 | 4.024 | 4.024 | 3.994 | 3.994 | 40,388 | -0.03(-0.62%) |
Dec 06, 2013 | 4.024 | 4.024 | 4.002 | 4.019 | 0 | +0.01(+0.13%) |
Dec 05, 2013 | 4.024 | 4.024 | 3.989 | 4.014 | 0 | +0.01(+0.13%) |
Dec 04, 2013 | 4.019 | 4.024 | 4.004 | 4.009 | 0 | -0.01(-0.25%) |
Dec 03, 2013 | 4.019 | 4.024 | 4.014 | 4.019 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 4.024 | 4.024 | 4.019 | 4.019 | 0 | +0.00(+0.00%) |
Nov 29, 2013 | 4.024 | 4.024 | 4.014 | 4.019 | 0 | +0.01(+0.13%) |
Nov 27, 2013 | 4.024 | 4.024 | 4.014 | 4.014 | 0 | -0.01(-0.25%) |
Nov 26, 2013 | 3.999 | 4.034 | 3.954 | 4.024 | 0 | +0.01(+0.12%) |
Nov 25, 2013 | 3.999 | 4.024 | 3.924 | 4.019 | 0 | +0.03(+0.63%) |
Nov 22, 2013 | 3.999 | 4.024 | 3.994 | 3.994 | 0 | -0.02(-0.38%) |
Nov 21, 2013 | 4.009 | 4.024 | 3.994 | 4.009 | 0 | +0.01(+0.25%) |
Nov 20, 2013 | 4.010 | 4.019 | 3.994 | 3.999 | 0 | +0.01(+0.13%) |
Nov 19, 2013 | 4.029 | 4.054 | 3.994 | 3.994 | 0 | -0.05(-1.24%) |
Nov 18, 2013 | 4.014 | 4.120 | 4.014 | 4.044 | 0 | +0.02(+0.37%) |
Nov 15, 2013 | 4.049 | 4.059 | 3.992 | 4.029 | 0 | +0.05(+1.26%) |
Nov 14, 2013 | 3.979 | 4.039 | 3.956 | 3.979 | 0 | +0.02(+0.38%) |
Nov 13, 2013 | 3.979 | 4.019 | 3.930 | 3.964 | 0 | -0.01(-0.25%) |
Nov 12, 2013 | 3.914 | 4.009 | 3.889 | 3.974 | 0 | +0.07(+1.67%) |
Nov 11, 2013 | 3.914 | 3.919 | 3.879 | 3.909 | 0 | +0.02(+0.52%) |
Nov 08, 2013 | 3.843 | 3.894 | 3.843 | 3.889 | 0 | +0.04(+1.04%) |
Nov 07, 2013 | 3.848 | 3.858 | 3.843 | 3.848 | 0 | +0.00(+0.00%) |
Nov 06, 2013 | 3.858 | 3.858 | 3.788 | 3.848 | 0 | +0.07(+1.73%) |
Nov 05, 2013 | 3.813 | 3.818 | 3.769 | 3.783 | 0 | -0.06(-1.57%) |
Nov 04, 2013 | 3.768 | 3.843 | 3.758 | 3.843 | 0 | +0.07(+1.86%) |
Nov 01, 2013 | 3.798 | 3.798 | 3.768 | 3.773 | 0 | +0.01(+0.13%) |
Oct 31, 2013 | 3.823 | 3.823 | 3.768 | 3.768 | 0 | -0.06(-1.45%) |
Oct 30, 2013 | 3.808 | 3.828 | 3.768 | 3.823 | 0 | +0.03(+0.79%) |
Oct 29, 2013 | 3.778 | 3.828 | 3.768 | 3.793 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 3.899 | 3.919 | 3.768 | 3.793 | 0 | -0.10(-2.45%) |
Oct 25, 2013 | 3.828 | 3.894 | 3.758 | 3.889 | 0 | +0.04(+0.91%) |
Oct 24, 2013 | 3.798 | 3.904 | 3.788 | 3.853 | 0 | +0.07(+1.72%) |
Oct 23, 2013 | 3.783 | 3.828 | 3.768 | 3.788 | 0 | -0.01(-0.26%) |
Oct 22, 2013 | 3.738 | 3.848 | 3.723 | 3.798 | 0 | +0.08(+2.02%) |
Oct 21, 2013 | 3.778 | 3.939 | 3.693 | 3.723 | 0 | -0.03(-0.67%) |
Oct 18, 2013 | 3.768 | 3.828 | 3.738 | 3.748 | 23,576 | +0.02(+0.40%) |
Oct 17, 2013 | 3.728 | 3.823 | 3.693 | 3.733 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 3.758 | 3.823 | 3.708 | 3.733 | 0 | -0.01(-0.13%) |
Oct 15, 2013 | 3.768 | 3.788 | 3.738 | 3.738 | 0 | -0.04(-1.06%) |
Oct 14, 2013 | 3.733 | 3.828 | 3.706 | 3.778 | 0 | +0.04(+1.08%) |
Oct 11, 2013 | 3.688 | 3.783 | 3.688 | 3.738 | 0 | +0.03(+0.81%) |
Oct 10, 2013 | 3.748 | 3.828 | 3.703 | 3.708 | 0 | -0.03(-0.67%) |
Oct 09, 2013 | 3.668 | 3.748 | 3.622 | 3.733 | 0 | +0.07(+1.78%) |
Oct 08, 2013 | 3.663 | 3.763 | 3.663 | 3.668 | 0 | -0.02(-0.41%) |
Oct 07, 2013 | 3.678 | 3.693 | 3.663 | 3.683 | 0 | -0.03(-0.68%) |
Oct 04, 2013 | 3.698 | 3.713 | 3.663 | 3.708 | 0 | +0.04(+0.96%) |
Oct 03, 2013 | 3.721 | 3.721 | 3.642 | 3.673 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 3.632 | 3.763 | 3.632 | 3.673 | 0 | +0.03(+0.83%) |