Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.755 | 4.735 | 4.735 | 4.735 | 167,583 | +0.01(+0.14%) |
Dec 30, 2013 | 4.761 | 4.768 | 4.722 | 4.729 | 168,513 | -0.04(-0.82%) |
Dec 27, 2013 | 4.807 | 4.813 | 4.748 | 4.768 | 119,888 | -0.04(-0.81%) |
Dec 26, 2013 | 4.813 | 4.833 | 4.807 | 4.807 | 118,247 | -0.00(-0.09%) |
Dec 24, 2013 | 4.755 | 4.813 | 4.748 | 4.811 | 114,743 | +0.06(+1.32%) |
Dec 23, 2013 | 4.703 | 4.774 | 4.703 | 4.748 | 145,663 | +0.05(+0.97%) |
Dec 20, 2013 | 4.651 | 4.703 | 4.638 | 4.703 | 142,771 | +0.04(+0.84%) |
Dec 19, 2013 | 4.625 | 4.664 | 4.612 | 4.664 | 196,272 | +0.02(+0.42%) |
Dec 18, 2013 | 4.618 | 4.644 | 4.605 | 4.644 | 233,950 | +0.04(+0.85%) |
Dec 17, 2013 | 4.546 | 4.612 | 4.534 | 4.605 | 287,582 | +0.05(+1.00%) |
Dec 16, 2013 | 4.507 | 4.579 | 4.507 | 4.559 | 153,553 | +0.04(+0.81%) |
Dec 13, 2013 | 4.592 | 4.592 | 4.520 | 4.523 | 192,806 | -0.06(-1.36%) |
Dec 12, 2013 | 4.605 | 4.605 | 4.579 | 4.585 | 132,103 | -0.03(-0.56%) |
Dec 11, 2013 | 4.618 | 4.631 | 4.585 | 4.612 | 174,280 | +0.00(+0.10%) |
Dec 10, 2013 | 4.581 | 4.607 | 4.568 | 4.607 | 159,807 | +0.03(+0.56%) |
Dec 09, 2013 | 4.581 | 4.588 | 4.555 | 4.581 | 204,099 | +0.00(+0.00%) |
Dec 06, 2013 | 4.581 | 4.594 | 4.568 | 4.581 | 116,220 | +0.01(+0.28%) |
Dec 05, 2013 | 4.581 | 4.581 | 4.542 | 4.568 | 147,162 | +0.00(+0.00%) |
Dec 04, 2013 | 4.568 | 4.578 | 4.549 | 4.568 | 171,485 | -0.01(-0.28%) |
Dec 03, 2013 | 4.626 | 4.639 | 4.568 | 4.581 | 276,115 | -0.06(-1.39%) |
Dec 02, 2013 | 4.633 | 4.659 | 4.633 | 4.646 | 119,549 | -0.01(-0.14%) |
Nov 29, 2013 | 4.639 | 4.665 | 4.607 | 4.652 | 169,114 | +0.05(+0.98%) |
Nov 27, 2013 | 4.600 | 4.633 | 4.581 | 4.607 | 148,442 | +0.01(+0.28%) |
Nov 26, 2013 | 4.600 | 4.607 | 4.568 | 4.594 | 154,128 | +0.01(+0.26%) |
Nov 25, 2013 | 4.588 | 4.613 | 4.575 | 4.582 | 123,444 | -0.01(-0.26%) |
Nov 22, 2013 | 4.581 | 4.620 | 4.575 | 4.594 | 131,135 | +0.03(+0.57%) |
Nov 21, 2013 | 4.588 | 4.597 | 4.568 | 4.568 | 132,058 | -0.01(-0.28%) |
Nov 20, 2013 | 4.588 | 4.607 | 4.562 | 4.581 | 129,804 | -0.01(-0.28%) |
Nov 19, 2013 | 4.594 | 4.620 | 4.588 | 4.594 | 133,407 | -0.02(-0.42%) |
Nov 18, 2013 | 4.620 | 4.646 | 4.594 | 4.613 | 111,235 | +0.00(+0.00%) |
Nov 15, 2013 | 4.639 | 4.762 | 4.600 | 4.613 | 312,830 | -0.01(-0.28%) |
Nov 14, 2013 | 4.620 | 4.646 | 4.620 | 4.626 | 122,404 | +0.02(+0.38%) |
Nov 12, 2013 | 4.641 | 4.641 | 4.583 | 4.609 | 104,932 | -0.04(-0.77%) |
Nov 11, 2013 | 4.577 | 4.647 | 4.558 | 4.645 | 135,350 | +0.04(+0.92%) |
Nov 08, 2013 | 4.532 | 4.622 | 4.513 | 4.602 | 304,388 | +0.04(+0.99%) |
Nov 07, 2013 | 4.558 | 4.564 | 4.500 | 4.558 | 252,301 | +0.01(+0.28%) |
Nov 06, 2013 | 4.570 | 4.609 | 4.545 | 4.545 | 101,195 | -0.02(-0.42%) |
Nov 05, 2013 | 4.596 | 4.615 | 4.564 | 4.564 | 109,143 | -0.05(-1.11%) |
Nov 04, 2013 | 4.609 | 4.622 | 4.596 | 4.615 | 52,517 | +0.02(+0.42%) |
Nov 01, 2013 | 4.590 | 4.635 | 4.590 | 4.596 | 168,284 | +0.01(+0.14%) |
Oct 31, 2013 | 4.622 | 4.628 | 4.577 | 4.590 | 146,205 | -0.04(-0.83%) |
Oct 30, 2013 | 4.622 | 4.647 | 4.615 | 4.628 | 149,020 | +0.00(+0.00%) |
Oct 29, 2013 | 4.641 | 4.647 | 4.609 | 4.628 | 88,932 | -0.01(-0.14%) |
Oct 28, 2013 | 4.641 | 4.667 | 4.609 | 4.635 | 93,731 | -0.02(-0.41%) |
Oct 25, 2013 | 4.602 | 4.660 | 4.583 | 4.654 | 194,073 | +0.06(+1.26%) |
Oct 24, 2013 | 4.590 | 4.647 | 4.590 | 4.596 | 141,059 | +0.00(+0.00%) |
Oct 23, 2013 | 4.532 | 4.609 | 4.500 | 4.596 | 139,484 | +0.05(+1.13%) |
Oct 22, 2013 | 4.538 | 4.564 | 4.525 | 4.545 | 167,392 | -0.00(-0.00%) |
Oct 21, 2013 | 4.506 | 4.558 | 4.506 | 4.545 | 121,397 | +0.04(+1.00%) |
Oct 18, 2013 | 4.506 | 4.538 | 4.493 | 4.500 | 211,423 | -0.02(-0.43%) |
Oct 17, 2013 | 4.448 | 4.532 | 4.436 | 4.519 | 235,983 | +0.06(+1.44%) |
Oct 16, 2013 | 4.416 | 4.458 | 4.416 | 4.455 | 70,150 | +0.05(+1.24%) |
Oct 15, 2013 | 4.429 | 4.442 | 4.391 | 4.400 | 100,922 | -0.04(-0.84%) |
Oct 14, 2013 | 4.403 | 4.442 | 4.397 | 4.438 | 78,572 | +0.01(+0.34%) |
Oct 11, 2013 | 4.448 | 4.455 | 4.423 | 4.423 | 177,809 | -0.04(-1.01%) |
Oct 10, 2013 | 4.391 | 4.481 | 4.365 | 4.468 | 243,135 | +0.10(+2.31%) |
Oct 09, 2013 | 4.354 | 4.373 | 4.348 | 4.367 | 103,287 | -0.02(-0.44%) |
Oct 08, 2013 | 4.405 | 4.405 | 4.367 | 4.386 | 284,160 | -0.02(-0.43%) |
Oct 07, 2013 | 4.424 | 4.431 | 4.405 | 4.405 | 159,905 | -0.04(-0.86%) |
Oct 04, 2013 | 4.412 | 4.443 | 4.412 | 4.443 | 148,914 | +0.04(+1.01%) |
Oct 03, 2013 | 4.405 | 4.424 | 4.392 | 4.399 | 107,718 | -0.03(-0.72%) |
Oct 02, 2013 | 4.322 | 4.437 | 4.322 | 4.431 | 240,782 | -0.01(-0.22%) |