Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.370 | 3.630 | 3.630 | 3.630 | 1,804,300 | +0.23(+6.76%) |
Dec 30, 2013 | 3.430 | 3.500 | 3.370 | 3.400 | 925,681 | -0.07(-2.02%) |
Dec 27, 2013 | 3.420 | 3.480 | 3.390 | 3.470 | 819,497 | +0.10(+2.97%) |
Dec 26, 2013 | 3.410 | 3.470 | 3.320 | 3.370 | 694,134 | +0.03(+0.90%) |
Dec 24, 2013 | 3.170 | 3.350 | 3.170 | 3.340 | 868,946 | +0.17(+5.36%) |
Dec 23, 2013 | 3.210 | 3.260 | 3.160 | 3.170 | 809,284 | -0.03(-0.94%) |
Dec 20, 2013 | 3.200 | 3.310 | 3.175 | 3.200 | 2,158,107 | +0.02(+0.63%) |
Dec 19, 2013 | 3.130 | 3.230 | 3.120 | 3.180 | 1,400,446 | -0.06(-1.85%) |
Dec 18, 2013 | 3.290 | 3.460 | 3.220 | 3.240 | 1,797,442 | -0.05(-1.52%) |
Dec 17, 2013 | 3.290 | 3.380 | 3.230 | 3.290 | 761,511 | -0.04(-1.20%) |
Dec 16, 2013 | 3.320 | 3.420 | 3.280 | 3.330 | 1,088,418 | +0.00(+0.00%) |
Dec 13, 2013 | 3.370 | 3.440 | 3.330 | 3.330 | 855,360 | -0.01(-0.30%) |
Dec 12, 2013 | 3.310 | 3.350 | 3.200 | 3.340 | 1,309,619 | -0.10(-2.91%) |
Dec 11, 2013 | 3.610 | 3.630 | 3.440 | 3.440 | 1,143,667 | -0.16(-4.44%) |
Dec 10, 2013 | 3.570 | 3.680 | 3.570 | 3.600 | 1,438,910 | +0.18(+5.26%) |
Dec 09, 2013 | 3.440 | 3.490 | 3.350 | 3.420 | 960,057 | +0.04(+1.18%) |
Dec 06, 2013 | 3.530 | 3.540 | 3.380 | 3.380 | 1,257,747 | -0.10(-2.87%) |
Dec 05, 2013 | 3.410 | 3.500 | 3.370 | 3.480 | 1,244,722 | -0.04(-1.14%) |
Dec 04, 2013 | 3.470 | 3.600 | 3.400 | 3.520 | 2,043,035 | +0.10(+2.92%) |
Dec 03, 2013 | 3.500 | 3.560 | 3.410 | 3.420 | 1,294,835 | -0.08(-2.29%) |
Dec 02, 2013 | 3.750 | 3.770 | 3.480 | 3.500 | 1,984,767 | -0.37(-9.56%) |
Nov 29, 2013 | 3.820 | 3.900 | 3.760 | 3.870 | 824,289 | +0.15(+4.03%) |
Nov 27, 2013 | 3.810 | 3.880 | 3.710 | 3.720 | 1,203,319 | -0.02(-0.53%) |
Nov 26, 2013 | 3.810 | 3.810 | 3.690 | 3.740 | 1,059,420 | -0.12(-3.11%) |
Nov 25, 2013 | 3.790 | 3.890 | 3.650 | 3.860 | 1,515,043 | +0.04(+1.05%) |
Nov 22, 2013 | 3.930 | 3.970 | 3.800 | 3.820 | 982,767 | -0.08(-2.05%) |
Nov 21, 2013 | 3.920 | 3.950 | 3.800 | 3.900 | 1,410,184 | -0.08(-2.01%) |
Nov 20, 2013 | 3.940 | 4.060 | 3.870 | 3.980 | 1,691,004 | -0.01(-0.25%) |
Nov 19, 2013 | 3.980 | 4.120 | 3.980 | 3.990 | 1,266,127 | +0.01(+0.25%) |
Nov 18, 2013 | 4.140 | 4.150 | 3.960 | 3.980 | 1,292,719 | -0.17(-4.10%) |
Nov 15, 2013 | 4.220 | 4.280 | 4.110 | 4.150 | 887,109 | -0.06(-1.43%) |
Nov 14, 2013 | 4.160 | 4.220 | 4.085 | 4.210 | 1,328,645 | +0.18(+4.47%) |
Nov 12, 2013 | 4.140 | 4.260 | 4.000 | 4.030 | 1,376,972 | -0.13(-3.12%) |
Nov 11, 2013 | 4.030 | 4.190 | 3.930 | 4.160 | 944,113 | +0.09(+2.21%) |
Nov 08, 2013 | 3.900 | 4.090 | 3.810 | 4.070 | 1,298,533 | +0.12(+3.04%) |
Nov 07, 2013 | 4.030 | 4.080 | 3.930 | 3.950 | 1,434,977 | -0.13(-3.19%) |
Nov 06, 2013 | 4.160 | 4.170 | 4.040 | 4.080 | 1,272,684 | +0.02(+0.49%) |
Nov 05, 2013 | 4.140 | 4.200 | 4.020 | 4.060 | 1,791,646 | +0.01(+0.25%) |
Nov 04, 2013 | 4.030 | 4.080 | 3.960 | 4.050 | 1,140,188 | +0.05(+1.25%) |
Nov 01, 2013 | 4.130 | 4.140 | 3.920 | 4.000 | 1,927,514 | -0.18(-4.31%) |
Oct 31, 2013 | 4.300 | 4.350 | 4.120 | 4.180 | 2,145,254 | -0.32(-7.11%) |
Oct 30, 2013 | 4.720 | 4.750 | 4.250 | 4.500 | 2,454,726 | -0.09(-1.96%) |
Oct 29, 2013 | 4.760 | 4.780 | 4.540 | 4.590 | 1,470,918 | -0.23(-4.77%) |
Oct 28, 2013 | 4.920 | 4.980 | 4.761 | 4.820 | 1,157,071 | -0.03(-0.62%) |
Oct 25, 2013 | 4.830 | 4.940 | 4.740 | 4.850 | 1,104,671 | -0.03(-0.61%) |
Oct 24, 2013 | 4.740 | 5.040 | 4.740 | 4.880 | 1,760,339 | +0.25(+5.40%) |
Oct 23, 2013 | 4.800 | 4.850 | 4.610 | 4.630 | 1,400,688 | -0.19(-3.94%) |
Oct 22, 2013 | 4.700 | 4.920 | 4.700 | 4.820 | 2,648,386 | +0.37(+8.31%) |
Oct 21, 2013 | 4.360 | 4.460 | 4.320 | 4.450 | 1,117,974 | +0.19(+4.46%) |
Oct 18, 2013 | 4.240 | 4.310 | 4.190 | 4.260 | 1,145,095 | +0.06(+1.43%) |
Oct 17, 2013 | 4.070 | 4.260 | 4.050 | 4.200 | 2,418,458 | +0.35(+9.09%) |
Oct 16, 2013 | 3.870 | 3.910 | 3.760 | 3.850 | 1,370,881 | -0.06(-1.53%) |
Oct 15, 2013 | 3.790 | 3.970 | 3.770 | 3.910 | 1,109,484 | +0.03(+0.77%) |
Oct 14, 2013 | 3.950 | 4.010 | 3.820 | 3.880 | 865,538 | +0.00(+0.00%) |
Oct 11, 2013 | 3.850 | 3.930 | 3.810 | 3.880 | 1,251,671 | -0.08(-2.02%) |
Oct 10, 2013 | 4.070 | 4.130 | 3.940 | 3.960 | 1,423,991 | -0.10(-2.46%) |
Oct 09, 2013 | 3.990 | 4.110 | 3.850 | 4.060 | 1,553,165 | +0.05(+1.25%) |
Oct 08, 2013 | 4.250 | 4.320 | 4.000 | 4.010 | 1,188,480 | -0.25(-5.87%) |
Oct 07, 2013 | 4.140 | 4.310 | 4.140 | 4.260 | 1,032,689 | +0.17(+4.16%) |
Oct 04, 2013 | 4.160 | 4.220 | 4.050 | 4.090 | 829,945 | -0.07(-1.68%) |
Oct 03, 2013 | 4.180 | 4.260 | 4.100 | 4.160 | 950,909 | -0.02(-0.48%) |
Oct 02, 2013 | 4.200 | 4.410 | 4.160 | 4.180 | 1,422,573 | +0.01(+0.24%) |