Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.250 | 3.126 | 3.126 | 3.126 | 24,656 | +0.00(+0.04%) |
Dec 30, 2013 | 3.126 | 3.250 | 3.125 | 3.125 | 19,636 | +0.00(+0.00%) |
Dec 27, 2013 | 3.263 | 3.263 | 3.125 | 3.125 | 13,094 | -0.06(-1.96%) |
Dec 26, 2013 | 3.126 | 3.249 | 3.125 | 3.188 | 12,564 | +0.06(+1.96%) |
Dec 24, 2013 | 3.000 | 3.186 | 3.000 | 3.126 | 9,333 | +0.09(+2.92%) |
Dec 23, 2013 | 3.219 | 3.344 | 2.876 | 3.038 | 73,486 | -0.18(-5.63%) |
Dec 20, 2013 | 3.361 | 3.449 | 3.172 | 3.219 | 11,848 | -0.03(-0.96%) |
Dec 19, 2013 | 3.312 | 3.375 | 3.158 | 3.250 | 4,859 | +0.06(+1.96%) |
Dec 18, 2013 | 3.251 | 3.374 | 3.188 | 3.188 | 7,909 | -0.19(-5.56%) |
Dec 17, 2013 | 3.500 | 3.500 | 3.271 | 3.375 | 5,561 | +0.01(+0.37%) |
Dec 16, 2013 | 3.263 | 3.375 | 3.251 | 3.362 | 12,128 | -0.08(-2.36%) |
Dec 13, 2013 | 3.717 | 3.717 | 3.439 | 3.444 | 5,166 | +0.01(+0.18%) |
Dec 12, 2013 | 3.439 | 3.562 | 3.438 | 3.438 | 6,174 | -0.00(-0.04%) |
Dec 11, 2013 | 3.625 | 3.625 | 3.439 | 3.439 | 6,686 | -0.10(-2.79%) |
Dec 10, 2013 | 3.538 | 3.724 | 3.500 | 3.538 | 7,249 | +0.04(+1.07%) |
Dec 09, 2013 | 3.736 | 3.736 | 3.453 | 3.500 | 8,623 | -0.04(-1.10%) |
Dec 06, 2013 | 3.750 | 3.756 | 3.539 | 3.539 | 15,043 | -0.21(-5.63%) |
Dec 05, 2013 | 3.749 | 3.750 | 3.538 | 3.750 | 20,426 | +0.01(+0.20%) |
Dec 04, 2013 | 3.534 | 3.743 | 3.533 | 3.743 | 8,530 | +0.12(+3.24%) |
Dec 03, 2013 | 3.765 | 3.765 | 3.520 | 3.625 | 8,100 | -0.13(-3.40%) |
Dec 02, 2013 | 3.625 | 3.875 | 3.533 | 3.752 | 13,639 | +0.12(+3.41%) |
Nov 29, 2013 | 3.501 | 3.750 | 3.501 | 3.629 | 5,022 | +0.09(+2.43%) |
Nov 27, 2013 | 3.625 | 3.694 | 3.502 | 3.542 | 10,024 | -0.15(-4.09%) |
Nov 26, 2013 | 3.688 | 3.712 | 3.575 | 3.694 | 2,337 | +0.17(+4.79%) |
Nov 25, 2013 | 3.750 | 3.931 | 3.525 | 3.525 | 7,781 | -0.23(-6.00%) |
Nov 22, 2013 | 3.855 | 3.935 | 3.627 | 3.750 | 22,604 | +0.00(+0.00%) |
Nov 21, 2013 | 3.750 | 3.862 | 3.500 | 3.750 | 17,615 | +0.00(+0.00%) |
Nov 20, 2013 | 3.375 | 4.000 | 3.375 | 3.750 | 66,108 | +0.40(+12.07%) |
Nov 19, 2013 | 3.250 | 3.485 | 3.250 | 3.346 | 5,608 | -0.03(-0.85%) |
Nov 18, 2013 | 3.500 | 3.500 | 3.165 | 3.375 | 10,405 | +0.12(+3.85%) |
Nov 15, 2013 | 3.270 | 3.500 | 3.125 | 3.250 | 26,384 | -0.22(-6.31%) |
Nov 14, 2013 | 3.575 | 3.575 | 3.395 | 3.469 | 16,613 | -0.03(-0.89%) |
Nov 12, 2013 | 3.587 | 3.587 | 3.339 | 3.500 | 5,446 | -0.04(-1.06%) |
Nov 11, 2013 | 3.375 | 3.611 | 3.337 | 3.538 | 20,967 | +0.29(+8.85%) |
Nov 08, 2013 | 3.250 | 3.500 | 3.250 | 3.250 | 15,609 | -0.06(-1.89%) |
Nov 07, 2013 | 3.312 | 3.312 | 3.188 | 3.312 | 4,950 | +0.04(+1.15%) |
Nov 06, 2013 | 3.312 | 3.377 | 3.269 | 3.275 | 19,266 | -0.04(-1.13%) |
Nov 05, 2013 | 3.500 | 3.587 | 3.283 | 3.312 | 24,902 | -0.06(-1.85%) |
Nov 04, 2013 | 3.250 | 3.375 | 3.188 | 3.375 | 8,200 | +0.16(+4.85%) |
Nov 01, 2013 | 3.311 | 3.311 | 3.127 | 3.219 | 20,956 | -0.03(-0.96%) |
Oct 31, 2013 | 3.374 | 3.374 | 3.250 | 3.250 | 21,362 | -0.11(-3.35%) |
Oct 30, 2013 | 3.375 | 3.431 | 3.251 | 3.362 | 6,160 | -0.01(-0.33%) |
Oct 29, 2013 | 3.436 | 3.438 | 3.250 | 3.374 | 11,689 | -0.00(-0.04%) |
Oct 28, 2013 | 3.500 | 3.618 | 3.312 | 3.375 | 27,996 | -0.04(-1.10%) |
Oct 25, 2013 | 3.500 | 3.500 | 3.413 | 3.413 | 27,795 | -0.09(-2.50%) |
Oct 24, 2013 | 3.612 | 3.675 | 3.438 | 3.500 | 14,480 | -0.12(-3.45%) |
Oct 23, 2013 | 3.688 | 3.688 | 3.402 | 3.625 | 13,568 | +0.06(+1.75%) |
Oct 22, 2013 | 3.688 | 3.688 | 3.513 | 3.562 | 16,466 | -0.12(-3.39%) |
Oct 21, 2013 | 3.750 | 3.750 | 3.564 | 3.688 | 16,442 | -0.10(-2.64%) |
Oct 18, 2013 | 3.759 | 3.812 | 3.626 | 3.788 | 20,743 | +0.03(+0.87%) |
Oct 17, 2013 | 3.737 | 3.971 | 3.737 | 3.755 | 10,849 | +0.08(+2.18%) |
Oct 16, 2013 | 3.750 | 4.000 | 3.625 | 3.675 | 24,762 | -0.08(-2.03%) |
Oct 15, 2013 | 3.812 | 3.938 | 3.695 | 3.751 | 5,701 | +0.06(+1.73%) |
Oct 14, 2013 | 4.062 | 4.062 | 3.688 | 3.688 | 26,860 | -0.44(-10.61%) |
Oct 11, 2013 | 4.000 | 4.125 | 3.783 | 4.125 | 9,438 | +0.12(+3.12%) |
Oct 10, 2013 | 3.719 | 4.115 | 3.638 | 4.000 | 19,719 | +0.25(+6.67%) |
Oct 09, 2013 | 3.658 | 3.855 | 3.506 | 3.750 | 12,993 | +0.00(+0.00%) |
Oct 08, 2013 | 3.875 | 3.875 | 3.625 | 3.750 | 7,925 | +0.10(+2.74%) |
Oct 07, 2013 | 3.875 | 3.875 | 3.625 | 3.650 | 15,282 | -0.23(-5.81%) |
Oct 04, 2013 | 4.000 | 4.250 | 3.763 | 3.875 | 31,294 | -0.19(-4.62%) |
Oct 03, 2013 | 3.625 | 4.375 | 3.555 | 4.062 | 74,343 | +0.51(+14.48%) |
Oct 02, 2013 | 3.562 | 3.562 | 3.375 | 3.549 | 11,993 | +0.05(+1.43%) |