Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.782 | 3.826 | 3.826 | 3.826 | 12,047,000 | +0.05(+1.22%) |
Dec 30, 2013 | 3.784 | 3.804 | 3.768 | 3.780 | 8,220,720 | -0.00(-0.05%) |
Dec 27, 2013 | 3.768 | 3.808 | 3.756 | 3.782 | 6,267,465 | +0.01(+0.16%) |
Dec 26, 2013 | 3.772 | 3.806 | 3.734 | 3.776 | 7,390,920 | -0.00(-0.11%) |
Dec 24, 2013 | 3.806 | 3.814 | 3.766 | 3.780 | 3,254,440 | -0.01(-0.37%) |
Dec 23, 2013 | 3.774 | 3.808 | 3.754 | 3.794 | 16,383,295 | +0.11(+2.93%) |
Dec 20, 2013 | 3.616 | 3.704 | 3.566 | 3.686 | 25,792,204 | +0.11(+3.08%) |
Dec 19, 2013 | 3.606 | 3.628 | 3.570 | 3.576 | 8,933,630 | -0.03(-0.94%) |
Dec 18, 2013 | 3.584 | 3.638 | 3.542 | 3.610 | 10,162,310 | +0.03(+0.95%) |
Dec 17, 2013 | 3.560 | 3.604 | 3.544 | 3.576 | 9,773,380 | +0.01(+0.22%) |
Dec 16, 2013 | 3.538 | 3.588 | 3.516 | 3.568 | 9,345,910 | +0.03(+0.90%) |
Dec 13, 2013 | 3.518 | 3.552 | 3.502 | 3.536 | 6,158,275 | +0.03(+0.74%) |
Dec 12, 2013 | 3.548 | 3.556 | 3.500 | 3.510 | 6,780,665 | -0.05(-1.35%) |
Dec 11, 2013 | 3.622 | 3.634 | 3.552 | 3.558 | 7,097,145 | -0.06(-1.71%) |
Dec 10, 2013 | 3.598 | 3.664 | 3.586 | 3.620 | 12,224,410 | +0.01(+0.33%) |
Dec 09, 2013 | 3.586 | 3.644 | 3.552 | 3.608 | 16,601,885 | +0.07(+1.92%) |
Dec 06, 2013 | 3.566 | 3.576 | 3.496 | 3.540 | 0 | +0.01(+0.34%) |
Dec 05, 2013 | 3.518 | 3.580 | 3.500 | 3.528 | 0 | +0.02(+0.57%) |
Dec 04, 2013 | 3.434 | 3.526 | 3.404 | 3.508 | 0 | +0.10(+2.81%) |
Dec 03, 2013 | 3.446 | 3.494 | 3.372 | 3.412 | 26,118,144 | +0.06(+1.79%) |
Dec 02, 2013 | 3.422 | 3.450 | 3.258 | 3.352 | 0 | -0.07(-1.99%) |
Nov 29, 2013 | 3.568 | 3.584 | 3.380 | 3.420 | 0 | -0.51(-12.93%) |
Nov 27, 2013 | 3.920 | 3.942 | 3.872 | 3.928 | 0 | +0.01(+0.20%) |
Nov 26, 2013 | 3.922 | 3.944 | 3.866 | 3.920 | 0 | +0.04(+0.93%) |
Nov 25, 2013 | 3.946 | 3.974 | 3.872 | 3.884 | 3,752,520 | -0.06(-1.42%) |
Nov 22, 2013 | 3.910 | 3.978 | 3.880 | 3.940 | 0 | +0.04(+0.97%) |
Nov 21, 2013 | 3.874 | 3.918 | 3.856 | 3.902 | 5,842,030 | +0.02(+0.62%) |
Nov 20, 2013 | 3.888 | 3.948 | 3.868 | 3.878 | 0 | -0.01(-0.21%) |
Nov 19, 2013 | 3.944 | 3.958 | 3.869 | 3.886 | 0 | -0.07(-1.72%) |
Nov 18, 2013 | 4.100 | 4.102 | 3.916 | 3.954 | 7,229,095 | -0.12(-2.94%) |
Nov 15, 2013 | 3.992 | 4.084 | 3.988 | 4.074 | 0 | +0.09(+2.25%) |
Nov 14, 2013 | 3.978 | 4.007 | 3.888 | 3.984 | 7,292,340 | +0.04(+1.14%) |
Nov 12, 2013 | 3.946 | 3.980 | 3.924 | 3.939 | 0 | -0.02(-0.38%) |
Nov 11, 2013 | 3.906 | 3.974 | 3.878 | 3.954 | 4,592,055 | +0.07(+1.70%) |
Nov 08, 2013 | 3.888 | 3.910 | 3.842 | 3.888 | 0 | +0.01(+0.21%) |
Nov 07, 2013 | 3.996 | 4.032 | 3.874 | 3.880 | 7,614,805 | -0.11(-2.71%) |
Nov 06, 2013 | 4.028 | 4.050 | 3.966 | 3.988 | 6,475,985 | -0.02(-0.40%) |
Nov 05, 2013 | 3.992 | 4.012 | 3.954 | 4.004 | 5,253,640 | -0.01(-0.30%) |
Nov 04, 2013 | 3.962 | 4.022 | 3.940 | 4.016 | 4,760,085 | +0.07(+1.67%) |
Nov 01, 2013 | 4.044 | 4.058 | 3.928 | 3.950 | 0 | -0.08(-1.89%) |
Oct 31, 2013 | 3.986 | 4.044 | 3.928 | 4.026 | 0 | +0.04(+1.10%) |
Oct 30, 2013 | 4.026 | 4.034 | 3.930 | 3.982 | 11,700,395 | -0.05(-1.14%) |
Oct 29, 2013 | 4.014 | 4.058 | 3.972 | 4.028 | 6,523,335 | +0.01(+0.30%) |
Oct 28, 2013 | 4.004 | 4.036 | 3.972 | 4.016 | 10,670,340 | +0.00(+0.05%) |
Oct 25, 2013 | 4.166 | 4.204 | 3.996 | 4.014 | 0 | -0.15(-3.69%) |
Oct 24, 2013 | 4.440 | 4.490 | 4.150 | 4.168 | 22,690,010 | +0.06(+1.36%) |
Oct 23, 2013 | 4.118 | 4.134 | 4.038 | 4.112 | 14,009,565 | -0.03(-0.63%) |
Oct 22, 2013 | 4.158 | 4.214 | 4.080 | 4.138 | 6,482,710 | +0.01(+0.15%) |
Oct 21, 2013 | 4.080 | 4.156 | 4.062 | 4.132 | 13,150,760 | +0.09(+2.28%) |
Oct 18, 2013 | 3.976 | 4.058 | 3.958 | 4.040 | 11,551,910 | +0.10(+2.59%) |
Oct 17, 2013 | 4.034 | 4.048 | 3.928 | 3.938 | 10,575,325 | -0.13(-3.24%) |
Oct 16, 2013 | 4.060 | 4.116 | 4.036 | 4.070 | 0 | +0.05(+1.24%) |
Oct 15, 2013 | 4.246 | 4.246 | 3.990 | 4.020 | 19,441,690 | -0.24(-5.59%) |
Oct 14, 2013 | 4.202 | 4.268 | 4.182 | 4.258 | 3,832,155 | +0.02(+0.42%) |
Oct 11, 2013 | 4.212 | 4.304 | 4.192 | 4.240 | 0 | +0.01(+0.19%) |
Oct 10, 2013 | 4.172 | 4.243 | 4.153 | 4.232 | 0 | +0.08(+1.83%) |
Oct 09, 2013 | 4.266 | 4.274 | 4.138 | 4.156 | 12,556,340 | -0.11(-2.67%) |
Oct 08, 2013 | 4.396 | 4.416 | 4.230 | 4.270 | 13,623,605 | -0.13(-2.87%) |
Oct 07, 2013 | 4.306 | 4.436 | 4.282 | 4.396 | 16,035,250 | +0.06(+1.34%) |
Oct 04, 2013 | 4.238 | 4.394 | 4.190 | 4.338 | 24,600,170 | +0.23(+5.65%) |
Oct 03, 2013 | 4.200 | 4.228 | 4.106 | 4.106 | 7,147,455 | -0.10(-2.47%) |
Oct 02, 2013 | 4.156 | 4.224 | 4.128 | 4.210 | 0 | +0.04(+0.96%) |