Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.320 | 3.370 | 3.370 | 3.370 | 58,700 | +0.06(+1.81%) |
Dec 30, 2013 | 3.270 | 3.320 | 3.260 | 3.310 | 18,316 | +0.02(+0.61%) |
Dec 27, 2013 | 3.300 | 3.330 | 3.190 | 3.290 | 51,487 | -0.01(-0.30%) |
Dec 26, 2013 | 3.301 | 3.339 | 3.280 | 3.300 | 8,792 | -0.01(-0.30%) |
Dec 24, 2013 | 3.360 | 3.360 | 3.300 | 3.310 | 170,102 | -0.06(-1.78%) |
Dec 23, 2013 | 3.280 | 3.377 | 3.280 | 3.370 | 21,487 | +0.04(+1.20%) |
Dec 20, 2013 | 3.360 | 3.398 | 3.311 | 3.330 | 65,802 | -0.02(-0.59%) |
Dec 19, 2013 | 3.400 | 3.400 | 3.330 | 3.350 | 13,248 | -0.03(-0.89%) |
Dec 18, 2013 | 3.400 | 3.400 | 3.350 | 3.380 | 56,268 | -0.04(-1.17%) |
Dec 17, 2013 | 3.390 | 3.421 | 3.390 | 3.420 | 21,292 | -0.00(-0.00%) |
Dec 16, 2013 | 3.450 | 3.450 | 3.380 | 3.420 | 14,032 | +0.00(+0.00%) |
Dec 13, 2013 | 3.460 | 3.460 | 3.370 | 3.420 | 33,357 | -0.01(-0.29%) |
Dec 12, 2013 | 3.450 | 3.520 | 3.370 | 3.430 | 28,296 | +0.03(+0.88%) |
Dec 11, 2013 | 3.525 | 3.525 | 3.400 | 3.400 | 25,486 | +0.00(+0.00%) |
Dec 10, 2013 | 3.350 | 3.420 | 3.350 | 3.400 | 18,325 | +0.05(+1.49%) |
Dec 09, 2013 | 3.331 | 3.379 | 3.330 | 3.350 | 59,378 | -0.01(-0.30%) |
Dec 06, 2013 | 3.400 | 3.440 | 3.310 | 3.360 | 0 | -0.04(-1.18%) |
Dec 05, 2013 | 3.460 | 3.460 | 3.380 | 3.400 | 0 | -0.04(-1.16%) |
Dec 04, 2013 | 3.450 | 3.510 | 3.410 | 3.440 | 0 | +0.02(+0.58%) |
Dec 03, 2013 | 3.430 | 3.500 | 3.400 | 3.420 | 0 | -0.01(-0.29%) |
Dec 02, 2013 | 3.430 | 3.570 | 3.420 | 3.430 | 0 | +0.01(+0.29%) |
Nov 29, 2013 | 3.471 | 3.480 | 3.416 | 3.420 | 0 | -0.08(-2.28%) |
Nov 27, 2013 | 3.500 | 3.537 | 3.470 | 3.500 | 0 | +0.02(+0.57%) |
Nov 26, 2013 | 3.500 | 3.500 | 3.450 | 3.480 | 0 | -0.02(-0.57%) |
Nov 25, 2013 | 3.510 | 3.550 | 3.490 | 3.500 | 0 | -0.06(-1.69%) |
Nov 22, 2013 | 3.450 | 3.590 | 3.400 | 3.560 | 0 | +0.13(+3.67%) |
Nov 21, 2013 | 3.490 | 3.510 | 3.420 | 3.434 | 0 | -0.09(-2.44%) |
Nov 20, 2013 | 3.620 | 3.620 | 3.510 | 3.520 | 0 | -0.05(-1.40%) |
Nov 19, 2013 | 3.540 | 3.590 | 3.481 | 3.570 | 0 | +0.09(+2.59%) |
Nov 18, 2013 | 3.640 | 3.640 | 3.480 | 3.480 | 0 | -0.07(-1.97%) |
Nov 15, 2013 | 3.650 | 3.650 | 3.540 | 3.550 | 0 | +0.03(+0.85%) |
Nov 14, 2013 | 3.680 | 3.680 | 3.500 | 3.520 | 0 | +0.21(+6.34%) |
Nov 12, 2013 | 3.550 | 3.590 | 3.310 | 3.310 | 0 | -0.24(-6.76%) |
Nov 11, 2013 | 3.600 | 3.680 | 3.470 | 3.550 | 0 | -0.05(-1.39%) |
Nov 08, 2013 | 3.850 | 3.950 | 3.470 | 3.600 | 0 | -0.25(-6.49%) |
Nov 07, 2013 | 3.780 | 3.900 | 3.710 | 3.850 | 0 | +0.07(+1.85%) |
Nov 06, 2013 | 3.800 | 3.800 | 3.740 | 3.780 | 0 | -0.02(-0.53%) |
Nov 05, 2013 | 3.810 | 3.870 | 3.750 | 3.800 | 0 | +0.00(+0.03%) |
Nov 04, 2013 | 3.800 | 3.913 | 3.760 | 3.799 | 0 | +0.02(+0.53%) |
Nov 01, 2013 | 3.760 | 3.830 | 3.633 | 3.779 | 0 | +0.05(+1.47%) |
Oct 31, 2013 | 3.940 | 3.940 | 3.700 | 3.724 | 0 | -0.08(-1.99%) |
Oct 30, 2013 | 3.720 | 3.800 | 3.699 | 3.800 | 0 | +0.11(+2.98%) |
Oct 29, 2013 | 3.780 | 3.780 | 3.680 | 3.690 | 0 | -0.08(-2.12%) |
Oct 28, 2013 | 3.750 | 3.770 | 3.714 | 3.770 | 0 | +0.05(+1.34%) |
Oct 25, 2013 | 3.680 | 3.720 | 3.680 | 3.720 | 0 | -0.03(-0.80%) |
Oct 24, 2013 | 3.680 | 3.760 | 3.600 | 3.750 | 0 | +0.03(+0.68%) |
Oct 23, 2013 | 3.660 | 3.750 | 3.660 | 3.725 | 0 | +0.12(+3.47%) |
Oct 22, 2013 | 3.570 | 3.651 | 3.550 | 3.600 | 0 | +0.02(+0.69%) |
Oct 21, 2013 | 3.600 | 3.610 | 3.550 | 3.575 | 0 | -0.05(-1.51%) |
Oct 18, 2013 | 3.580 | 3.640 | 3.510 | 3.630 | 36,702 | -0.02(-0.55%) |
Oct 17, 2013 | 3.630 | 3.690 | 3.580 | 3.650 | 0 | +0.06(+1.67%) |
Oct 16, 2013 | 3.650 | 3.650 | 3.540 | 3.590 | 0 | -0.01(-0.28%) |
Oct 15, 2013 | 3.530 | 3.650 | 3.530 | 3.600 | 0 | +0.07(+1.98%) |
Oct 14, 2013 | 3.570 | 3.590 | 3.510 | 3.530 | 0 | -0.05(-1.40%) |
Oct 11, 2013 | 3.520 | 3.600 | 3.520 | 3.580 | 0 | +0.02(+0.56%) |
Oct 10, 2013 | 3.650 | 3.650 | 3.500 | 3.560 | 0 | -0.08(-2.20%) |
Oct 09, 2013 | 3.580 | 3.650 | 3.470 | 3.640 | 0 | +0.14(+4.00%) |
Oct 08, 2013 | 3.550 | 3.550 | 3.460 | 3.500 | 0 | -0.02(-0.60%) |
Oct 07, 2013 | 3.730 | 3.730 | 3.520 | 3.521 | 0 | -0.18(-4.84%) |
Oct 04, 2013 | 3.590 | 3.880 | 3.550 | 3.700 | 0 | +0.08(+2.21%) |
Oct 03, 2013 | 3.590 | 3.650 | 3.550 | 3.620 | 0 | +0.01(+0.28%) |
Oct 02, 2013 | 3.590 | 3.610 | 3.550 | 3.610 | 0 | +0.04(+1.12%) |