Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.650 | 4.490 | 4.490 | 4.490 | 1,584,400 | +0.90(+25.07%) |
Dec 30, 2013 | 3.420 | 3.850 | 3.420 | 3.590 | 43,052 | +0.12(+3.46%) |
Dec 27, 2013 | 3.440 | 3.590 | 3.310 | 3.470 | 23,052 | -0.02(-0.57%) |
Dec 26, 2013 | 3.410 | 3.490 | 3.410 | 3.490 | 21,790 | +0.00(+0.00%) |
Dec 24, 2013 | 3.490 | 3.490 | 3.490 | 3.490 | 2,099 | +0.05(+1.45%) |
Dec 23, 2013 | 3.450 | 3.510 | 3.360 | 3.440 | 15,121 | +0.09(+2.69%) |
Dec 20, 2013 | 3.500 | 3.750 | 3.250 | 3.350 | 59,047 | -0.20(-5.63%) |
Dec 19, 2013 | 3.690 | 3.690 | 3.500 | 3.550 | 10,848 | -0.09(-2.47%) |
Dec 18, 2013 | 3.700 | 3.700 | 3.350 | 3.640 | 11,561 | +0.07(+1.96%) |
Dec 17, 2013 | 3.735 | 3.735 | 3.450 | 3.570 | 23,078 | -0.06(-1.65%) |
Dec 16, 2013 | 3.701 | 3.750 | 3.630 | 3.630 | 5,541 | -0.08(-2.16%) |
Dec 13, 2013 | 3.730 | 3.750 | 3.600 | 3.710 | 8,216 | -0.04(-1.07%) |
Dec 12, 2013 | 3.750 | 3.880 | 3.580 | 3.750 | 63,130 | -0.06(-1.57%) |
Dec 11, 2013 | 3.850 | 3.870 | 3.750 | 3.810 | 15,014 | -0.06(-1.55%) |
Dec 10, 2013 | 3.980 | 3.980 | 3.870 | 3.870 | 15,791 | -0.04(-1.02%) |
Dec 09, 2013 | 3.920 | 4.000 | 3.910 | 3.910 | 6,687 | +0.00(+0.00%) |
Dec 06, 2013 | 4.000 | 4.000 | 3.910 | 3.910 | 0 | -0.04(-1.01%) |
Dec 05, 2013 | 3.950 | 4.000 | 3.950 | 3.950 | 0 | +0.01(+0.25%) |
Dec 04, 2013 | 3.910 | 4.060 | 3.910 | 3.940 | 0 | +0.03(+0.77%) |
Dec 03, 2013 | 4.030 | 4.070 | 3.910 | 3.910 | 0 | -0.12(-2.98%) |
Dec 02, 2013 | 3.995 | 4.090 | 3.920 | 4.030 | 0 | +0.08(+2.03%) |
Nov 29, 2013 | 3.950 | 4.000 | 3.950 | 3.950 | 0 | +0.04(+1.02%) |
Nov 27, 2013 | 3.990 | 3.999 | 3.910 | 3.910 | 0 | -0.09(-2.25%) |
Nov 26, 2013 | 4.000 | 4.000 | 3.860 | 4.000 | 0 | -0.03(-0.74%) |
Nov 25, 2013 | 3.960 | 4.069 | 3.730 | 4.030 | 0 | +0.05(+1.26%) |
Nov 22, 2013 | 3.989 | 3.990 | 3.871 | 3.980 | 0 | -0.02(-0.50%) |
Nov 21, 2013 | 3.960 | 4.080 | 3.770 | 4.000 | 0 | -0.03(-0.74%) |
Nov 20, 2013 | 4.100 | 4.100 | 4.000 | 4.030 | 0 | -0.10(-2.42%) |
Nov 19, 2013 | 4.100 | 4.130 | 4.075 | 4.130 | 0 | +0.01(+0.24%) |
Nov 18, 2013 | 3.950 | 4.130 | 3.950 | 4.120 | 0 | +0.18(+4.57%) |
Nov 15, 2013 | 3.690 | 4.130 | 3.650 | 3.940 | 0 | +0.27(+7.36%) |
Nov 14, 2013 | 3.670 | 3.720 | 3.620 | 3.670 | 0 | -0.10(-2.65%) |
Nov 12, 2013 | 4.140 | 4.140 | 3.530 | 3.770 | 0 | -0.38(-9.16%) |
Nov 11, 2013 | 4.450 | 4.450 | 4.030 | 4.150 | 0 | -0.17(-3.94%) |
Nov 08, 2013 | 4.450 | 4.450 | 4.300 | 4.320 | 0 | +0.01(+0.23%) |
Nov 07, 2013 | 4.300 | 4.320 | 4.300 | 4.310 | 0 | -0.01(-0.23%) |
Nov 06, 2013 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.01(+0.23%) |
Nov 05, 2013 | 4.360 | 4.400 | 4.292 | 4.310 | 0 | -0.01(-0.23%) |
Nov 04, 2013 | 4.430 | 4.490 | 4.300 | 4.320 | 0 | +0.01(+0.23%) |
Nov 01, 2013 | 4.279 | 4.450 | 4.279 | 4.310 | 0 | -0.14(-3.15%) |
Oct 31, 2013 | 4.420 | 4.480 | 4.290 | 4.450 | 0 | -0.06(-1.33%) |
Oct 30, 2013 | 4.420 | 4.600 | 4.410 | 4.510 | 0 | +0.14(+3.20%) |
Oct 29, 2013 | 4.600 | 4.600 | 4.360 | 4.370 | 0 | +0.11(+2.58%) |
Oct 28, 2013 | 4.490 | 4.600 | 4.260 | 4.260 | 0 | -0.20(-4.48%) |
Oct 25, 2013 | 4.260 | 4.590 | 4.240 | 4.460 | 0 | -0.08(-1.76%) |
Oct 24, 2013 | 4.410 | 4.600 | 4.410 | 4.540 | 0 | +0.11(+2.48%) |
Oct 23, 2013 | 4.490 | 4.490 | 4.310 | 4.430 | 0 | -0.01(-0.23%) |
Oct 22, 2013 | 4.410 | 4.500 | 4.270 | 4.440 | 0 | -0.06(-1.33%) |
Oct 21, 2013 | 4.450 | 4.570 | 4.240 | 4.500 | 0 | +0.09(+2.04%) |
Oct 18, 2013 | 4.147 | 4.500 | 4.147 | 4.410 | 8,195 | -0.03(-0.68%) |
Oct 17, 2013 | 4.390 | 4.500 | 4.219 | 4.440 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 4.190 | 4.490 | 4.120 | 4.440 | 0 | +0.25(+5.97%) |
Oct 15, 2013 | 4.180 | 4.300 | 4.054 | 4.190 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 4.260 | 4.300 | 4.072 | 4.190 | 0 | -0.05(-1.18%) |
Oct 11, 2013 | 4.140 | 4.240 | 4.140 | 4.240 | 0 | +0.13(+3.16%) |
Oct 10, 2013 | 4.260 | 4.280 | 4.000 | 4.110 | 0 | -0.08(-1.91%) |
Oct 09, 2013 | 4.220 | 4.310 | 4.180 | 4.190 | 0 | +0.01(+0.24%) |
Oct 08, 2013 | 4.410 | 4.420 | 4.180 | 4.180 | 0 | -0.23(-5.22%) |
Oct 07, 2013 | 4.450 | 4.550 | 4.150 | 4.410 | 0 | -0.04(-0.90%) |
Oct 04, 2013 | 4.390 | 4.533 | 4.240 | 4.450 | 0 | +0.11(+2.58%) |
Oct 03, 2013 | 4.410 | 4.470 | 4.110 | 4.338 | 0 | -0.11(-2.52%) |
Oct 02, 2013 | 4.570 | 4.570 | 4.140 | 4.450 | 0 | +0.03(+0.68%) |
Oct 01, 2013 | 4.420 | 4.470 | 4.240 | 4.420 | 0 | -0.03(-0.67%) |
Sep 27, 2013 | 4.450 | 4.490 | 4.450 | 4.450 | 0 | -0.03(-0.67%) |
Sep 26, 2013 | 4.530 | 4.590 | 4.360 | 4.480 | 0 | -0.05(-1.10%) |
Sep 25, 2013 | 4.530 | 4.530 | 4.420 | 4.530 | 0 | +0.03(+0.67%) |
Sep 24, 2013 | 4.360 | 4.500 | 4.290 | 4.500 | 0 | +0.18(+4.17%) |
Sep 23, 2013 | 4.350 | 4.540 | 4.200 | 4.320 | 0 | +0.03(+0.70%) |
Sep 20, 2013 | 4.410 | 4.550 | 4.000 | 4.290 | 0 | -0.22(-4.88%) |
Sep 19, 2013 | 4.530 | 4.589 | 4.370 | 4.510 | 58,976 | +0.09(+2.04%) |
Sep 18, 2013 | 4.540 | 4.540 | 4.300 | 4.420 | 0 | -0.07(-1.56%) |
Sep 17, 2013 | 4.540 | 4.540 | 4.320 | 4.490 | 0 | +0.21(+4.91%) |
Sep 16, 2013 | 4.430 | 4.590 | 4.270 | 4.280 | 0 | -0.21(-4.68%) |
Sep 13, 2013 | 4.384 | 4.500 | 4.350 | 4.490 | 0 | +0.12(+2.75%) |
Sep 12, 2013 | 4.280 | 4.390 | 4.120 | 4.370 | 123,631 | +0.22(+5.30%) |
Sep 11, 2013 | 3.930 | 4.310 | 3.930 | 4.150 | 0 | +0.10(+2.47%) |
Sep 10, 2013 | 3.990 | 4.110 | 3.900 | 4.050 | 0 | +0.10(+2.53%) |
Sep 09, 2013 | 3.450 | 4.080 | 3.450 | 3.950 | 0 | +0.45(+12.86%) |
Sep 06, 2013 | 3.300 | 3.510 | 3.287 | 3.500 | 0 | +0.20(+6.06%) |
Sep 05, 2013 | 3.240 | 3.300 | 3.204 | 3.300 | 0 | +0.03(+0.92%) |
Sep 04, 2013 | 3.240 | 3.300 | 3.220 | 3.270 | 0 | +0.07(+2.19%) |
Sep 03, 2013 | 3.180 | 3.230 | 3.180 | 3.200 | 0 | -0.04(-1.23%) |
Aug 30, 2013 | 3.220 | 3.240 | 3.200 | 3.240 | 0 | +0.02(+0.62%) |
Aug 29, 2013 | 3.220 | 3.235 | 3.160 | 3.220 | 0 | -0.05(-1.53%) |
Aug 28, 2013 | 3.250 | 3.270 | 3.150 | 3.270 | 0 | +0.06(+1.71%) |
Aug 27, 2013 | 3.250 | 3.290 | 3.180 | 3.215 | 60,500 | -0.08(-2.28%) |
Aug 26, 2013 | 3.050 | 3.299 | 3.020 | 3.290 | 45,550 | +0.24(+7.87%) |
Aug 23, 2013 | 3.000 | 3.050 | 2.981 | 3.050 | 0 | +0.01(+0.18%) |
Aug 22, 2013 | 3.000 | 3.045 | 2.980 | 3.045 | 0 | +0.04(+1.49%) |
Aug 21, 2013 | 3.000 | 3.000 | 2.990 | 3.000 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 2.850 | 3.070 | 2.850 | 3.000 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 3.030 | 3.030 | 2.930 | 3.000 | 0 | +0.02(+0.67%) |
Aug 16, 2013 | 3.000 | 3.000 | 2.900 | 2.980 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 2.990 | 3.000 | 2.920 | 2.980 | 48,076 | +0.01(+0.34%) |
Aug 14, 2013 | 3.000 | 3.000 | 2.950 | 2.970 | 0 | -0.02(-0.67%) |
Aug 13, 2013 | 3.050 | 3.050 | 2.970 | 2.990 | 45,170 | +0.01(+0.34%) |
Aug 12, 2013 | 3.070 | 3.070 | 2.950 | 2.980 | 114,970 | +0.00(+0.00%) |