Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.610 | 4.610 | 4.610 | 0 | -0.03(-0.65%) | |
Dec 30, 2013 | 4.700 | 4.720 | 4.640 | 4.640 | 2,016,448 | -0.06(-1.28%) |
Dec 27, 2013 | 4.640 | 4.700 | 4.620 | 4.700 | 2,672,760 | +0.08(+1.73%) |
Dec 24, 2013 | 4.620 | 4.620 | 4.620 | 0 | +0.03(+0.65%) | |
Dec 23, 2013 | 4.630 | 4.650 | 4.570 | 4.590 | 1,531,566 | -0.03(-0.65%) |
Dec 20, 2013 | 4.560 | 4.650 | 4.560 | 4.620 | 6,433,925 | -0.01(-0.22%) |
Dec 19, 2013 | 4.560 | 4.640 | 4.560 | 4.630 | 2,938,199 | +0.05(+1.09%) |
Dec 18, 2013 | 4.510 | 4.590 | 4.510 | 4.580 | 2,881,874 | +0.05(+1.10%) |
Dec 17, 2013 | 4.580 | 4.590 | 4.520 | 4.530 | 2,897,251 | -0.06(-1.31%) |
Dec 16, 2013 | 4.490 | 4.600 | 4.490 | 4.590 | 3,374,840 | +0.10(+2.23%) |
Dec 13, 2013 | 4.470 | 4.540 | 4.450 | 4.490 | 3,331,297 | +0.01(+0.22%) |
Dec 12, 2013 | 4.500 | 4.540 | 4.320 | 4.480 | 15,098,638 | -0.02(-0.44%) |
Dec 11, 2013 | 4.640 | 4.650 | 4.500 | 4.500 | 3,936,136 | -0.13(-2.81%) |
Dec 10, 2013 | 4.640 | 4.670 | 4.570 | 4.630 | 5,051,489 | -0.03(-0.64%) |
Dec 09, 2013 | 4.700 | 4.740 | 4.650 | 4.660 | 3,168,628 | -0.03(-0.64%) |
Dec 06, 2013 | 4.670 | 4.740 | 4.650 | 4.690 | 4,299,056 | +0.09(+1.96%) |
Dec 05, 2013 | 4.630 | 4.660 | 4.600 | 4.600 | 3,472,952 | -0.03(-0.65%) |
Dec 04, 2013 | 4.640 | 4.680 | 4.610 | 4.630 | 0 | -0.02(-0.43%) |
Dec 03, 2013 | 4.760 | 4.780 | 4.650 | 4.650 | 4,308,323 | -0.14(-2.92%) |
Dec 02, 2013 | 4.780 | 4.800 | 4.690 | 4.790 | 6,742,212 | +0.01(+0.21%) |
Nov 29, 2013 | 4.780 | 4.820 | 4.770 | 4.780 | 2,732,070 | -0.01(-0.21%) |
Nov 28, 2013 | 4.770 | 4.800 | 4.760 | 4.790 | 1,516,104 | +0.04(+0.84%) |
Nov 27, 2013 | 4.730 | 4.800 | 4.710 | 4.750 | 3,929,909 | +0.01(+0.21%) |
Nov 26, 2013 | 4.690 | 4.740 | 4.680 | 4.740 | 3,642,158 | +0.04(+0.85%) |
Nov 25, 2013 | 4.760 | 4.765 | 4.680 | 4.700 | 3,939,232 | -0.02(-0.42%) |
Nov 22, 2013 | 4.680 | 4.770 | 4.680 | 4.720 | 4,699,903 | +0.04(+0.85%) |
Nov 21, 2013 | 4.670 | 4.720 | 4.660 | 4.680 | 4,808,697 | +0.02(+0.43%) |
Nov 20, 2013 | 4.690 | 4.730 | 4.620 | 4.660 | 3,219,108 | -0.02(-0.43%) |
Nov 19, 2013 | 4.670 | 4.750 | 4.650 | 4.680 | 4,877,130 | +0.03(+0.65%) |
Nov 18, 2013 | 4.700 | 4.740 | 4.650 | 4.650 | 4,697,540 | +0.01(+0.22%) |
Nov 15, 2013 | 4.530 | 4.650 | 4.500 | 4.640 | 5,532,667 | +0.10(+2.20%) |
Nov 14, 2013 | 4.590 | 4.590 | 4.520 | 4.540 | 4,918,031 | -0.03(-0.66%) |
Nov 13, 2013 | 4.500 | 4.620 | 4.480 | 4.570 | 6,703,225 | +0.05(+1.11%) |
Nov 12, 2013 | 4.640 | 4.640 | 4.500 | 4.520 | 6,534,219 | -0.11(-2.38%) |
Nov 11, 2013 | 4.700 | 4.700 | 4.630 | 4.630 | 1,776,252 | -0.05(-1.07%) |
Nov 08, 2013 | 4.620 | 4.700 | 4.620 | 4.680 | 2,666,992 | +0.06(+1.30%) |
Nov 07, 2013 | 4.740 | 4.750 | 4.600 | 4.620 | 5,356,923 | -0.04(-0.86%) |
Nov 06, 2013 | 4.580 | 4.680 | 4.550 | 4.660 | 5,693,328 | +0.13(+2.87%) |
Nov 05, 2013 | 4.550 | 4.560 | 4.450 | 4.530 | 9,489,656 | -0.01(-0.22%) |
Nov 04, 2013 | 4.600 | 4.620 | 4.520 | 4.540 | 6,848,449 | -0.04(-0.87%) |
Nov 01, 2013 | 4.750 | 4.780 | 4.540 | 4.580 | 18,231,474 | -0.16(-3.38%) |
Oct 31, 2013 | 4.950 | 4.990 | 4.720 | 4.740 | 47,858,688 | -0.54(-10.23%) |
Oct 30, 2013 | 5.320 | 5.360 | 5.250 | 5.280 | 3,597,014 | -0.04(-0.75%) |
Oct 29, 2013 | 5.230 | 5.330 | 5.230 | 5.320 | 5,037,394 | +0.06(+1.14%) |
Oct 28, 2013 | 5.360 | 5.370 | 5.250 | 5.260 | 6,654,179 | -0.11(-2.05%) |
Oct 25, 2013 | 5.360 | 5.380 | 5.340 | 5.370 | 3,213,635 | +0.02(+0.37%) |
Oct 24, 2013 | 5.340 | 5.390 | 5.330 | 5.350 | 2,172,704 | +0.03(+0.56%) |
Oct 23, 2013 | 5.330 | 5.380 | 5.250 | 5.320 | 3,263,144 | -0.01(-0.19%) |
Oct 22, 2013 | 5.370 | 5.430 | 5.300 | 5.330 | 6,297,706 | +0.03(+0.57%) |
Oct 21, 2013 | 5.130 | 5.350 | 5.100 | 5.300 | 12,726,530 | +0.22(+4.33%) |
Oct 18, 2013 | 5.020 | 5.160 | 5.010 | 5.080 | 11,354,677 | +0.09(+1.80%) |
Oct 17, 2013 | 4.980 | 4.995 | 4.960 | 4.990 | 2,102,018 | +0.01(+0.20%) |
Oct 16, 2013 | 4.960 | 5.020 | 4.940 | 4.980 | 4,501,239 | +0.03(+0.61%) |
Oct 15, 2013 | 4.960 | 5.000 | 4.950 | 4.950 | 3,011,881 | -0.02(-0.40%) |
Oct 11, 2013 | 4.970 | 4.970 | 4.970 | 0 | +0.05(+1.02%) | |
Oct 10, 2013 | 4.880 | 4.950 | 4.870 | 4.920 | 5,152,188 | +0.07(+1.44%) |
Oct 09, 2013 | 4.770 | 4.870 | 4.770 | 4.850 | 5,672,818 | +0.07(+1.46%) |
Oct 08, 2013 | 4.740 | 4.800 | 4.730 | 4.780 | 3,763,999 | +0.05(+1.06%) |
Oct 07, 2013 | 4.710 | 4.775 | 4.690 | 4.730 | 2,550,628 | -0.02(-0.42%) |
Oct 04, 2013 | 4.730 | 4.770 | 4.730 | 4.750 | 1,323,901 | +0.01(+0.21%) |
Oct 03, 2013 | 4.810 | 4.810 | 4.720 | 4.740 | 2,498,380 | -0.04(-0.84%) |
Oct 02, 2013 | 4.790 | 4.810 | 4.780 | 4.780 | 3,379,465 | -0.05(-1.04%) |