Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.500 | 4.240 | 4.240 | 4.240 | 190,100 | -0.24(-5.36%) |
Dec 30, 2013 | 4.500 | 4.550 | 4.410 | 4.480 | 137,906 | -0.02(-0.44%) |
Dec 27, 2013 | 4.600 | 4.600 | 4.330 | 4.500 | 228,687 | +0.11(+2.51%) |
Dec 26, 2013 | 4.140 | 4.390 | 4.132 | 4.390 | 122,320 | +0.22(+5.28%) |
Dec 24, 2013 | 4.030 | 4.200 | 4.030 | 4.170 | 84,563 | +0.09(+2.21%) |
Dec 23, 2013 | 4.070 | 4.200 | 3.960 | 4.080 | 112,764 | +0.04(+0.99%) |
Dec 20, 2013 | 4.250 | 4.260 | 3.950 | 4.040 | 357,537 | -0.16(-3.81%) |
Dec 19, 2013 | 4.080 | 4.200 | 3.940 | 4.200 | 153,725 | +0.04(+0.96%) |
Dec 18, 2013 | 4.320 | 4.370 | 4.110 | 4.160 | 130,108 | -0.12(-2.80%) |
Dec 17, 2013 | 4.290 | 4.290 | 4.160 | 4.280 | 163,811 | +0.07(+1.66%) |
Dec 16, 2013 | 4.200 | 4.250 | 4.050 | 4.210 | 144,472 | +0.06(+1.45%) |
Dec 13, 2013 | 4.000 | 4.190 | 3.940 | 4.150 | 194,615 | +0.11(+2.72%) |
Dec 12, 2013 | 3.790 | 4.050 | 3.720 | 4.040 | 275,626 | +0.14(+3.59%) |
Dec 11, 2013 | 3.880 | 4.050 | 3.750 | 3.900 | 292,458 | +0.09(+2.36%) |
Dec 10, 2013 | 4.100 | 4.100 | 3.750 | 3.810 | 240,437 | -0.13(-3.30%) |
Dec 09, 2013 | 4.200 | 4.550 | 3.850 | 3.940 | 1,629,529 | +0.35(+9.75%) |
Dec 06, 2013 | 3.650 | 3.690 | 3.580 | 3.590 | 0 | -0.04(-1.10%) |
Dec 05, 2013 | 3.689 | 3.740 | 3.600 | 3.630 | 0 | +0.02(+0.55%) |
Dec 04, 2013 | 3.690 | 3.750 | 3.580 | 3.610 | 0 | -0.01(-0.28%) |
Dec 03, 2013 | 3.800 | 3.830 | 3.520 | 3.620 | 0 | -0.14(-3.72%) |
Dec 02, 2013 | 3.900 | 4.020 | 3.750 | 3.760 | 0 | -0.14(-3.59%) |
Nov 29, 2013 | 3.850 | 3.930 | 3.850 | 3.900 | 0 | +0.05(+1.30%) |
Nov 27, 2013 | 3.830 | 3.950 | 3.800 | 3.850 | 0 | +0.05(+1.32%) |
Nov 26, 2013 | 3.860 | 3.960 | 3.750 | 3.800 | 0 | +0.05(+1.33%) |
Nov 25, 2013 | 3.600 | 3.900 | 3.511 | 3.750 | 0 | +0.25(+7.14%) |
Nov 22, 2013 | 3.690 | 3.740 | 3.500 | 3.500 | 0 | +0.02(+0.57%) |
Nov 21, 2013 | 3.470 | 3.520 | 3.420 | 3.480 | 0 | +0.06(+1.75%) |
Nov 20, 2013 | 3.490 | 3.520 | 3.400 | 3.420 | 0 | +0.04(+1.18%) |
Nov 19, 2013 | 3.510 | 3.540 | 3.380 | 3.380 | 0 | -0.05(-1.46%) |
Nov 18, 2013 | 3.590 | 3.680 | 3.400 | 3.430 | 224,697 | +0.10(+3.00%) |
Nov 15, 2013 | 3.130 | 3.350 | 3.120 | 3.330 | 0 | +0.15(+4.72%) |
Nov 14, 2013 | 3.100 | 3.230 | 3.000 | 3.180 | 0 | -0.07(-2.15%) |
Nov 12, 2013 | 3.450 | 3.450 | 3.200 | 3.250 | 0 | -0.02(-0.61%) |
Nov 11, 2013 | 3.670 | 3.680 | 3.110 | 3.270 | 0 | -0.39(-10.66%) |
Nov 08, 2013 | 3.760 | 3.800 | 3.501 | 3.660 | 0 | -0.05(-1.35%) |
Nov 07, 2013 | 3.830 | 3.880 | 3.670 | 3.710 | 0 | -0.08(-2.11%) |
Nov 06, 2013 | 3.840 | 3.850 | 3.761 | 3.790 | 258,085 | +0.01(+0.26%) |
Nov 05, 2013 | 3.880 | 3.900 | 3.690 | 3.780 | 0 | -0.04(-1.05%) |
Nov 04, 2013 | 3.700 | 4.000 | 3.680 | 3.820 | 0 | +0.13(+3.52%) |
Nov 01, 2013 | 3.740 | 3.750 | 3.650 | 3.690 | 0 | -0.05(-1.34%) |
Oct 31, 2013 | 3.820 | 3.870 | 3.650 | 3.740 | 0 | -0.08(-2.09%) |
Oct 30, 2013 | 3.910 | 3.910 | 3.750 | 3.820 | 0 | -0.05(-1.29%) |
Oct 29, 2013 | 3.790 | 3.950 | 3.720 | 3.870 | 0 | +0.14(+3.75%) |
Oct 28, 2013 | 3.650 | 3.750 | 3.620 | 3.730 | 0 | +0.16(+4.48%) |
Oct 25, 2013 | 3.420 | 3.626 | 3.420 | 3.570 | 0 | +0.17(+5.00%) |
Oct 24, 2013 | 3.580 | 3.590 | 3.380 | 3.400 | 0 | -0.09(-2.58%) |
Oct 23, 2013 | 3.621 | 3.740 | 3.410 | 3.490 | 265,253 | -0.09(-2.51%) |
Oct 22, 2013 | 3.760 | 3.850 | 3.510 | 3.580 | 0 | -0.09(-2.45%) |
Oct 21, 2013 | 3.770 | 3.900 | 3.670 | 3.670 | 0 | -0.08(-2.13%) |
Oct 18, 2013 | 3.740 | 3.820 | 3.670 | 3.750 | 347,774 | +0.06(+1.63%) |