Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.450 | 3.503 | 3.503 | 3.503 | 610,256 | +0.03(+1.00%) |
Dec 30, 2013 | 3.517 | 3.527 | 3.447 | 3.469 | 1,397,757 | -0.07(-2.03%) |
Dec 27, 2013 | 3.503 | 3.550 | 3.482 | 3.541 | 730,372 | +0.07(+1.92%) |
Dec 26, 2013 | 3.567 | 3.575 | 3.471 | 3.474 | 865,967 | -0.07(-1.96%) |
Dec 24, 2013 | 3.586 | 3.607 | 3.535 | 3.543 | 318,743 | -0.05(-1.34%) |
Dec 23, 2013 | 3.581 | 3.611 | 3.554 | 3.591 | 1,249,142 | +0.07(+1.89%) |
Dec 20, 2013 | 3.554 | 3.554 | 3.495 | 3.525 | 5,053,838 | +0.02(+0.53%) |
Dec 19, 2013 | 3.535 | 3.554 | 3.493 | 3.506 | 1,173,369 | -0.12(-3.31%) |
Dec 18, 2013 | 3.511 | 3.655 | 3.487 | 3.626 | 3,165,318 | +0.13(+3.66%) |
Dec 17, 2013 | 3.535 | 3.559 | 3.495 | 3.498 | 1,100,970 | -0.06(-1.58%) |
Dec 16, 2013 | 3.503 | 3.583 | 3.490 | 3.554 | 1,970,104 | +0.06(+1.68%) |
Dec 13, 2013 | 3.487 | 3.522 | 3.463 | 3.495 | 1,547,947 | +0.03(+0.92%) |
Dec 12, 2013 | 3.394 | 3.474 | 3.383 | 3.463 | 1,584,048 | +0.05(+1.56%) |
Dec 11, 2013 | 3.463 | 3.463 | 3.391 | 3.410 | 1,805,924 | -0.09(-2.52%) |
Dec 10, 2013 | 3.581 | 3.602 | 3.493 | 3.498 | 1,372,360 | -0.16(-4.37%) |
Dec 09, 2013 | 3.562 | 3.674 | 3.559 | 3.658 | 2,541,641 | +0.10(+2.85%) |
Dec 06, 2013 | 3.487 | 3.581 | 3.453 | 3.557 | 1,375,076 | +0.11(+3.17%) |
Dec 05, 2013 | 3.402 | 3.474 | 3.397 | 3.447 | 1,355,688 | -0.00(-0.08%) |
Dec 04, 2013 | 3.415 | 3.453 | 3.368 | 3.450 | 2,076,357 | -0.01(-0.38%) |
Dec 03, 2013 | 3.517 | 3.530 | 3.431 | 3.463 | 1,310,453 | -0.03(-0.92%) |
Dec 02, 2013 | 3.554 | 3.562 | 3.482 | 3.495 | 1,637,569 | -0.10(-2.89%) |
Nov 29, 2013 | 3.495 | 3.599 | 3.482 | 3.599 | 1,533,641 | +0.06(+1.81%) |
Nov 27, 2013 | 3.639 | 3.645 | 3.519 | 3.535 | 1,730,765 | -0.10(-2.68%) |
Nov 26, 2013 | 3.622 | 3.676 | 3.594 | 3.633 | 2,936,085 | -0.05(-1.46%) |
Nov 25, 2013 | 3.689 | 3.702 | 3.658 | 3.686 | 2,335,811 | +0.00(+0.07%) |
Nov 22, 2013 | 3.684 | 3.720 | 3.643 | 3.684 | 1,673,351 | +0.07(+1.92%) |
Nov 21, 2013 | 3.633 | 3.676 | 3.594 | 3.615 | 2,022,967 | +0.05(+1.29%) |
Nov 20, 2013 | 3.666 | 3.692 | 3.561 | 3.568 | 1,497,132 | -0.09(-2.39%) |
Nov 19, 2013 | 3.797 | 3.797 | 3.648 | 3.656 | 10,561,694 | -0.10(-2.66%) |
Nov 18, 2013 | 3.753 | 3.786 | 3.717 | 3.756 | 1,824,981 | +0.02(+0.55%) |
Nov 15, 2013 | 3.704 | 3.758 | 3.686 | 3.735 | 961,197 | +0.03(+0.83%) |
Nov 14, 2013 | 3.599 | 3.707 | 3.586 | 3.704 | 1,949,966 | +0.26(+7.44%) |
Nov 13, 2013 | 3.286 | 3.450 | 3.276 | 3.448 | 2,820,416 | +0.18(+5.66%) |
Nov 12, 2013 | 3.245 | 3.307 | 3.243 | 3.263 | 1,408,613 | -0.02(-0.62%) |
Nov 11, 2013 | 3.309 | 3.335 | 3.271 | 3.284 | 1,690,553 | -0.06(-1.77%) |
Nov 08, 2013 | 3.284 | 3.379 | 3.184 | 3.343 | 6,720,922 | +0.01(+0.39%) |
Nov 07, 2013 | 3.491 | 3.504 | 3.327 | 3.330 | 1,409,288 | -0.12(-3.49%) |
Nov 06, 2013 | 3.522 | 3.530 | 3.430 | 3.450 | 1,475,049 | -0.05(-1.54%) |
Nov 05, 2013 | 3.507 | 3.548 | 3.489 | 3.504 | 1,288,995 | -0.10(-2.85%) |
Nov 04, 2013 | 3.568 | 3.612 | 3.548 | 3.607 | 2,424,318 | +0.09(+2.55%) |
Nov 01, 2013 | 3.548 | 3.576 | 3.514 | 3.517 | 3,106,597 | -0.04(-1.22%) |
Oct 31, 2013 | 3.648 | 3.671 | 3.550 | 3.561 | 3,226,932 | -0.06(-1.77%) |
Oct 30, 2013 | 3.640 | 3.689 | 3.602 | 3.625 | 2,922,484 | -0.05(-1.26%) |
Oct 29, 2013 | 3.671 | 3.679 | 3.648 | 3.671 | 1,064,973 | +0.02(+0.42%) |
Oct 28, 2013 | 3.633 | 3.663 | 3.625 | 3.656 | 1,007,550 | +0.04(+0.99%) |
Oct 25, 2013 | 3.568 | 3.620 | 3.561 | 3.620 | 900,881 | +0.06(+1.58%) |
Oct 24, 2013 | 3.612 | 3.612 | 3.530 | 3.563 | 2,976,629 | -0.08(-2.11%) |
Oct 23, 2013 | 3.689 | 3.689 | 3.625 | 3.640 | 1,179,586 | -0.06(-1.73%) |
Oct 22, 2013 | 3.653 | 3.722 | 3.645 | 3.704 | 1,244,346 | +0.07(+1.98%) |
Oct 21, 2013 | 3.635 | 3.656 | 3.615 | 3.633 | 828,493 | +0.01(+0.21%) |
Oct 18, 2013 | 3.663 | 3.672 | 3.620 | 3.625 | 2,428,478 | -0.04(-0.98%) |
Oct 17, 2013 | 3.645 | 3.666 | 3.620 | 3.661 | 1,312,006 | +0.02(+0.63%) |
Oct 16, 2013 | 3.589 | 3.658 | 3.589 | 3.638 | 1,429,589 | +0.08(+2.31%) |
Oct 15, 2013 | 3.571 | 3.589 | 3.527 | 3.556 | 2,665,781 | -0.03(-0.72%) |
Oct 14, 2013 | 3.558 | 3.591 | 3.548 | 3.581 | 1,724,424 | +0.00(+0.07%) |
Oct 11, 2013 | 3.563 | 3.582 | 3.550 | 3.579 | 1,565,361 | +0.01(+0.29%) |
Oct 10, 2013 | 3.550 | 3.585 | 3.545 | 3.568 | 1,128,587 | +0.07(+1.98%) |
Oct 09, 2013 | 3.504 | 3.504 | 3.455 | 3.499 | 1,428,423 | -0.01(-0.15%) |
Oct 08, 2013 | 3.597 | 3.609 | 3.490 | 3.504 | 1,029,913 | -0.10(-2.71%) |
Oct 07, 2013 | 3.579 | 3.607 | 3.568 | 3.602 | 1,463,195 | -0.01(-0.21%) |
Oct 04, 2013 | 3.594 | 3.615 | 3.581 | 3.609 | 2,203,938 | +0.02(+0.50%) |
Oct 03, 2013 | 3.589 | 3.599 | 3.550 | 3.591 | 1,383,287 | -0.04(-1.06%) |
Oct 02, 2013 | 3.612 | 3.635 | 3.581 | 3.630 | 1,760,120 | +0.02(+0.43%) |