Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.220 | 5.310 | 5.310 | 5.310 | 82,200 | +0.16(+3.11%) |
Dec 30, 2013 | 4.950 | 5.260 | 4.910 | 5.150 | 27,563 | +0.24(+4.89%) |
Dec 27, 2013 | 5.440 | 5.440 | 4.710 | 4.910 | 123,804 | -0.42(-7.88%) |
Dec 26, 2013 | 5.560 | 6.240 | 5.250 | 5.330 | 147,285 | -0.17(-3.09%) |
Dec 24, 2013 | 5.080 | 5.590 | 5.080 | 5.500 | 103,449 | +0.42(+8.27%) |
Dec 23, 2013 | 4.700 | 5.149 | 4.700 | 5.080 | 82,602 | +0.44(+9.48%) |
Dec 20, 2013 | 4.390 | 4.800 | 4.390 | 4.640 | 80,666 | +0.32(+7.41%) |
Dec 19, 2013 | 4.180 | 4.470 | 4.170 | 4.320 | 123,995 | +0.13(+3.10%) |
Dec 18, 2013 | 4.250 | 4.270 | 4.160 | 4.190 | 47,614 | +0.01(+0.24%) |
Dec 17, 2013 | 4.300 | 4.300 | 4.120 | 4.180 | 57,795 | -0.02(-0.48%) |
Dec 16, 2013 | 4.330 | 4.389 | 4.160 | 4.200 | 76,917 | -0.05(-1.18%) |
Dec 13, 2013 | 4.170 | 4.340 | 4.080 | 4.250 | 253,158 | +0.31(+7.87%) |
Dec 12, 2013 | 3.910 | 4.252 | 3.910 | 3.940 | 175,540 | +0.00(+0.00%) |
Dec 11, 2013 | 3.900 | 4.150 | 3.870 | 3.940 | 189,168 | +0.24(+6.48%) |
Dec 10, 2013 | 3.790 | 3.800 | 3.700 | 3.700 | 11,300 | -0.07(-1.85%) |
Dec 09, 2013 | 3.724 | 3.830 | 3.724 | 3.770 | 2,123 | +0.01(+0.27%) |
Dec 06, 2013 | 3.789 | 3.789 | 3.740 | 3.760 | 0 | +0.02(+0.53%) |
Dec 05, 2013 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.01(+0.18%) |
Dec 04, 2013 | 3.810 | 3.810 | 3.720 | 3.733 | 0 | -0.10(-2.52%) |
Dec 03, 2013 | 3.620 | 3.830 | 3.619 | 3.830 | 0 | +0.09(+2.41%) |
Dec 02, 2013 | 3.750 | 3.750 | 3.650 | 3.740 | 0 | -0.04(-1.06%) |
Nov 29, 2013 | 3.650 | 3.780 | 3.650 | 3.780 | 0 | +0.12(+3.28%) |
Nov 27, 2013 | 3.780 | 3.790 | 3.650 | 3.660 | 0 | -0.07(-2.01%) |
Nov 26, 2013 | 3.720 | 3.800 | 3.670 | 3.735 | 0 | +0.06(+1.52%) |
Nov 25, 2013 | 3.700 | 3.730 | 3.620 | 3.679 | 0 | -0.11(-2.93%) |
Nov 22, 2013 | 3.790 | 3.800 | 3.730 | 3.790 | 0 | -0.01(-0.26%) |
Nov 21, 2013 | 3.700 | 3.800 | 3.700 | 3.800 | 0 | +0.10(+2.70%) |
Nov 20, 2013 | 3.613 | 3.700 | 3.610 | 3.700 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 3.790 | 3.800 | 3.698 | 3.700 | 0 | -0.11(-2.89%) |
Nov 18, 2013 | 3.650 | 3.820 | 3.650 | 3.810 | 0 | +0.08(+2.14%) |
Nov 15, 2013 | 3.630 | 3.820 | 3.610 | 3.730 | 0 | +0.06(+1.63%) |
Nov 14, 2013 | 3.600 | 3.720 | 3.600 | 3.670 | 0 | +0.07(+1.94%) |
Nov 12, 2013 | 3.553 | 3.600 | 3.530 | 3.600 | 0 | +0.07(+1.99%) |
Nov 11, 2013 | 3.600 | 3.605 | 3.460 | 3.530 | 0 | -0.12(-3.30%) |
Nov 08, 2013 | 3.650 | 3.900 | 3.580 | 3.650 | 0 | -0.24(-6.13%) |
Nov 07, 2013 | 3.650 | 3.900 | 3.650 | 3.888 | 0 | +0.24(+6.53%) |
Nov 06, 2013 | 3.650 | 3.650 | 3.630 | 3.650 | 0 | +0.00(+0.00%) |
Nov 05, 2013 | 3.680 | 3.680 | 3.620 | 3.650 | 0 | -0.03(-0.82%) |
Nov 04, 2013 | 3.790 | 3.790 | 3.610 | 3.680 | 0 | -0.12(-3.16%) |
Nov 01, 2013 | 3.850 | 3.850 | 3.736 | 3.800 | 0 | -0.06(-1.53%) |
Oct 31, 2013 | 3.859 | 3.859 | 3.859 | 3.859 | 0 | +0.05(+1.29%) |
Oct 30, 2013 | 3.859 | 3.859 | 3.810 | 3.810 | 0 | -0.02(-0.52%) |
Oct 29, 2013 | 3.850 | 3.890 | 3.830 | 3.830 | 0 | +0.03(+0.79%) |
Oct 28, 2013 | 3.770 | 3.930 | 3.770 | 3.800 | 0 | +0.03(+0.80%) |
Oct 25, 2013 | 3.882 | 3.910 | 3.770 | 3.770 | 0 | +0.07(+1.89%) |
Oct 24, 2013 | 3.670 | 3.950 | 3.600 | 3.700 | 0 | +0.03(+0.82%) |
Oct 23, 2013 | 3.660 | 3.710 | 3.660 | 3.670 | 0 | -0.07(-1.87%) |
Oct 22, 2013 | 3.790 | 3.970 | 3.740 | 3.740 | 0 | -0.04(-1.06%) |
Oct 21, 2013 | 3.650 | 3.840 | 3.650 | 3.780 | 0 | +0.12(+3.28%) |
Oct 18, 2013 | 3.970 | 3.970 | 3.630 | 3.660 | 39,361 | -0.30(-7.69%) |
Oct 17, 2013 | 4.000 | 4.078 | 3.950 | 3.965 | 0 | -0.04(-0.88%) |
Oct 16, 2013 | 4.080 | 4.179 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Oct 15, 2013 | 3.890 | 4.117 | 3.840 | 4.000 | 0 | +0.17(+4.44%) |
Oct 14, 2013 | 3.610 | 3.840 | 3.600 | 3.830 | 0 | +0.19(+5.22%) |
Oct 11, 2013 | 3.620 | 3.640 | 3.620 | 3.640 | 0 | -0.03(-0.82%) |
Oct 10, 2013 | 3.671 | 3.676 | 3.670 | 3.670 | 0 | +0.06(+1.66%) |
Oct 09, 2013 | 3.610 | 3.610 | 3.610 | 3.610 | 0 | -0.00(-0.03%) |
Oct 08, 2013 | 3.611 | 3.611 | 3.611 | 3.611 | 0 | -0.07(-1.87%) |
Oct 07, 2013 | 3.650 | 3.700 | 3.650 | 3.680 | 0 | +0.01(+0.27%) |
Oct 04, 2013 | 3.700 | 3.730 | 3.610 | 3.670 | 0 | -0.04(-1.08%) |
Oct 03, 2013 | 3.670 | 3.720 | 3.580 | 3.710 | 0 | -0.01(-0.20%) |
Oct 02, 2013 | 3.718 | 3.718 | 3.718 | 3.718 | 0 | -0.01(-0.33%) |