Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.740 | 3.620 | 3.620 | 3.620 | 185,000 | -0.09(-2.43%) |
Dec 30, 2013 | 3.750 | 3.810 | 3.670 | 3.710 | 228,094 | +0.05(+1.37%) |
Dec 27, 2013 | 3.560 | 3.770 | 3.500 | 3.660 | 171,611 | +0.12(+3.39%) |
Dec 26, 2013 | 3.610 | 3.700 | 3.530 | 3.540 | 114,480 | -0.06(-1.67%) |
Dec 24, 2013 | 3.750 | 3.820 | 3.560 | 3.600 | 72,935 | -0.16(-4.26%) |
Dec 23, 2013 | 3.840 | 3.840 | 3.690 | 3.760 | 63,474 | -0.07(-1.83%) |
Dec 20, 2013 | 3.570 | 3.850 | 3.505 | 3.830 | 531,699 | +0.28(+7.89%) |
Dec 19, 2013 | 3.570 | 3.580 | 3.510 | 3.550 | 107,887 | -0.03(-0.84%) |
Dec 18, 2013 | 3.620 | 3.650 | 3.500 | 3.580 | 117,833 | -0.04(-1.10%) |
Dec 17, 2013 | 3.650 | 3.780 | 3.580 | 3.620 | 636,185 | -0.02(-0.55%) |
Dec 16, 2013 | 3.560 | 3.650 | 3.560 | 3.640 | 142,880 | +0.05(+1.39%) |
Dec 13, 2013 | 3.670 | 3.680 | 3.550 | 3.590 | 100,916 | -0.08(-2.18%) |
Dec 12, 2013 | 3.670 | 3.700 | 3.630 | 3.670 | 126,444 | -0.03(-0.81%) |
Dec 11, 2013 | 3.658 | 3.720 | 3.640 | 3.700 | 228,953 | +0.05(+1.37%) |
Dec 10, 2013 | 3.640 | 3.735 | 3.625 | 3.650 | 93,572 | +0.00(+0.00%) |
Dec 09, 2013 | 3.660 | 3.750 | 3.600 | 3.650 | 139,116 | -0.01(-0.27%) |
Dec 06, 2013 | 3.670 | 3.700 | 3.610 | 3.660 | 0 | +0.01(+0.27%) |
Dec 05, 2013 | 3.570 | 3.670 | 3.520 | 3.650 | 0 | +0.03(+0.83%) |
Dec 04, 2013 | 3.660 | 3.690 | 3.570 | 3.620 | 0 | -0.07(-1.90%) |
Dec 03, 2013 | 3.660 | 3.710 | 3.550 | 3.690 | 0 | +0.04(+1.10%) |
Dec 02, 2013 | 3.510 | 3.740 | 3.450 | 3.650 | 239,058 | +0.15(+4.29%) |
Nov 29, 2013 | 3.540 | 3.570 | 3.430 | 3.500 | 0 | -0.02(-0.57%) |
Nov 27, 2013 | 3.460 | 3.530 | 3.350 | 3.520 | 0 | +0.04(+1.15%) |
Nov 26, 2013 | 3.490 | 3.530 | 3.420 | 3.480 | 0 | -0.02(-0.57%) |
Nov 25, 2013 | 3.550 | 3.630 | 3.450 | 3.500 | 341,228 | -0.05(-1.41%) |
Nov 22, 2013 | 3.640 | 3.640 | 3.540 | 3.550 | 0 | -0.08(-2.20%) |
Nov 21, 2013 | 3.610 | 3.660 | 3.550 | 3.630 | 241,227 | +0.00(+0.00%) |
Nov 20, 2013 | 3.780 | 3.780 | 3.580 | 3.630 | 0 | -0.09(-2.42%) |
Nov 19, 2013 | 3.670 | 3.860 | 3.650 | 3.720 | 126,641 | -0.04(-1.06%) |
Nov 18, 2013 | 3.940 | 3.940 | 3.740 | 3.760 | 0 | -0.04(-1.05%) |
Nov 15, 2013 | 3.700 | 3.800 | 3.630 | 3.800 | 0 | +0.13(+3.54%) |
Nov 14, 2013 | 3.690 | 3.730 | 3.620 | 3.670 | 568,391 | +0.09(+2.51%) |
Nov 12, 2013 | 3.740 | 3.750 | 3.543 | 3.580 | 0 | -0.16(-4.28%) |
Nov 11, 2013 | 3.810 | 3.840 | 3.700 | 3.740 | 0 | -0.08(-2.09%) |
Nov 08, 2013 | 3.770 | 3.840 | 3.700 | 3.820 | 0 | +0.05(+1.33%) |
Nov 07, 2013 | 3.820 | 3.840 | 3.710 | 3.770 | 138,170 | +0.00(+0.00%) |
Nov 06, 2013 | 3.820 | 3.850 | 3.725 | 3.770 | 86,117 | +0.00(+0.00%) |
Nov 05, 2013 | 3.790 | 3.840 | 3.700 | 3.770 | 184,321 | -0.02(-0.53%) |
Nov 04, 2013 | 3.700 | 3.940 | 3.660 | 3.790 | 499,604 | +0.20(+5.57%) |
Nov 01, 2013 | 3.690 | 3.800 | 3.520 | 3.590 | 0 | -0.05(-1.37%) |
Oct 31, 2013 | 3.590 | 3.680 | 3.500 | 3.640 | 0 | +0.06(+1.68%) |
Oct 30, 2013 | 3.690 | 3.740 | 3.550 | 3.580 | 149,697 | -0.10(-2.72%) |
Oct 29, 2013 | 3.800 | 3.800 | 3.625 | 3.680 | 0 | -0.09(-2.39%) |
Oct 28, 2013 | 3.800 | 3.800 | 3.600 | 3.770 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 3.960 | 4.000 | 3.680 | 3.770 | 0 | -0.06(-1.57%) |
Oct 24, 2013 | 3.780 | 4.150 | 3.710 | 3.830 | 1,841,142 | +0.22(+6.09%) |
Oct 23, 2013 | 3.100 | 3.720 | 3.096 | 3.610 | 0 | +0.62(+20.74%) |
Oct 22, 2013 | 3.020 | 3.025 | 2.930 | 2.990 | 105,921 | +0.04(+1.36%) |
Oct 21, 2013 | 2.890 | 3.080 | 2.850 | 2.950 | 194,234 | +0.06(+2.08%) |
Oct 18, 2013 | 2.990 | 3.000 | 2.880 | 2.890 | 156,006 | -0.07(-2.36%) |
Oct 17, 2013 | 2.900 | 3.000 | 2.870 | 2.960 | 124,258 | +0.05(+1.72%) |
Oct 16, 2013 | 2.870 | 2.910 | 2.840 | 2.910 | 104,048 | +0.07(+2.46%) |
Oct 15, 2013 | 2.810 | 2.940 | 2.810 | 2.840 | 124,020 | +0.05(+1.79%) |
Oct 14, 2013 | 2.750 | 2.800 | 2.750 | 2.790 | 83,265 | -0.02(-0.71%) |
Oct 11, 2013 | 2.740 | 2.820 | 2.705 | 2.810 | 0 | +0.05(+1.81%) |
Oct 10, 2013 | 2.830 | 2.890 | 2.700 | 2.760 | 136,212 | -0.04(-1.43%) |
Oct 09, 2013 | 2.870 | 2.875 | 2.740 | 2.800 | 0 | -0.05(-1.75%) |
Oct 08, 2013 | 2.880 | 2.950 | 2.800 | 2.850 | 106,895 | -0.05(-1.72%) |
Oct 07, 2013 | 2.970 | 2.990 | 2.900 | 2.900 | 0 | -0.10(-3.33%) |
Oct 04, 2013 | 2.890 | 3.060 | 2.815 | 3.000 | 0 | +0.10(+3.45%) |
Oct 03, 2013 | 2.980 | 3.000 | 2.790 | 2.900 | 0 | -0.09(-3.01%) |
Oct 02, 2013 | 3.010 | 3.020 | 2.950 | 2.990 | 105,832 | -0.05(-1.64%) |