Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.320 | 4.320 | 4.320 | 0 | +0.11(+2.61%) | |
Dec 30, 2013 | 4.100 | 4.340 | 4.070 | 4.210 | 269,954 | +0.03(+0.72%) |
Dec 27, 2013 | 4.200 | 4.210 | 4.110 | 4.180 | 303,879 | +0.02(+0.48%) |
Dec 24, 2013 | 4.160 | 4.160 | 4.160 | 0 | +0.19(+4.79%) | |
Dec 23, 2013 | 3.980 | 3.990 | 3.860 | 3.970 | 602,348 | -0.06(-1.49%) |
Dec 20, 2013 | 4.050 | 4.110 | 3.980 | 4.030 | 670,783 | -0.02(-0.49%) |
Dec 19, 2013 | 3.900 | 4.150 | 3.900 | 4.050 | 557,235 | +0.05(+1.25%) |
Dec 18, 2013 | 3.970 | 4.070 | 3.890 | 4.000 | 452,766 | +0.09(+2.30%) |
Dec 17, 2013 | 3.750 | 3.930 | 3.630 | 3.910 | 523,465 | +0.12(+3.17%) |
Dec 16, 2013 | 3.950 | 3.980 | 3.770 | 3.790 | 578,598 | -0.16(-4.05%) |
Dec 13, 2013 | 3.640 | 4.070 | 3.610 | 3.950 | 511,509 | +0.33(+9.12%) |
Dec 12, 2013 | 3.570 | 3.670 | 3.510 | 3.620 | 482,273 | -0.02(-0.55%) |
Dec 11, 2013 | 3.620 | 3.840 | 3.620 | 3.640 | 628,175 | +0.05(+1.39%) |
Dec 10, 2013 | 3.560 | 3.650 | 3.520 | 3.590 | 481,056 | +0.14(+4.06%) |
Dec 09, 2013 | 3.440 | 3.550 | 3.420 | 3.450 | 351,482 | +0.03(+0.88%) |
Dec 06, 2013 | 3.750 | 3.780 | 3.370 | 3.420 | 834,541 | -0.32(-8.56%) |
Dec 05, 2013 | 3.510 | 3.790 | 3.470 | 3.740 | 1,211,500 | +0.09(+2.47%) |
Dec 04, 2013 | 3.490 | 3.810 | 3.440 | 3.650 | 995,297 | +0.19(+5.49%) |
Dec 03, 2013 | 3.290 | 3.520 | 3.260 | 3.460 | 580,719 | +0.20(+6.13%) |
Dec 02, 2013 | 3.170 | 3.260 | 3.070 | 3.260 | 478,173 | +0.08(+2.52%) |
Nov 29, 2013 | 3.130 | 3.250 | 3.050 | 3.180 | 335,621 | +0.13(+4.26%) |
Nov 28, 2013 | 3.050 | 3.060 | 2.990 | 3.050 | 116,396 | +0.03(+0.99%) |
Nov 27, 2013 | 3.130 | 3.150 | 2.980 | 3.020 | 344,314 | -0.09(-2.89%) |
Nov 26, 2013 | 3.110 | 3.310 | 3.070 | 3.110 | 800,445 | -0.04(-1.27%) |
Nov 25, 2013 | 3.130 | 3.270 | 3.100 | 3.150 | 840,326 | +0.00(+0.00%) |
Nov 22, 2013 | 3.060 | 3.190 | 3.030 | 3.150 | 645,575 | +0.16(+5.35%) |
Nov 21, 2013 | 2.950 | 3.030 | 2.820 | 2.990 | 903,781 | +0.01(+0.34%) |
Nov 20, 2013 | 3.050 | 3.060 | 2.970 | 2.980 | 1,044,517 | -0.08(-2.61%) |
Nov 19, 2013 | 3.140 | 3.180 | 3.020 | 3.060 | 519,647 | -0.09(-2.86%) |
Nov 18, 2013 | 3.180 | 3.210 | 3.090 | 3.150 | 387,127 | +0.00(+0.00%) |
Nov 15, 2013 | 3.360 | 3.360 | 3.140 | 3.150 | 570,915 | -0.19(-5.69%) |
Nov 14, 2013 | 3.360 | 3.360 | 3.290 | 3.340 | 813,940 | +0.07(+2.14%) |
Nov 12, 2013 | 3.510 | 3.510 | 3.260 | 3.270 | 691,397 | -0.26(-7.37%) |
Nov 11, 2013 | 3.550 | 3.650 | 3.475 | 3.530 | 310,237 | -0.01(-0.28%) |
Nov 08, 2013 | 3.790 | 3.800 | 3.460 | 3.540 | 785,183 | -0.34(-8.76%) |
Nov 07, 2013 | 3.880 | 3.920 | 3.840 | 3.880 | 528,623 | -0.04(-1.02%) |
Nov 06, 2013 | 3.950 | 4.070 | 3.800 | 3.920 | 594,081 | +0.04(+1.03%) |
Nov 05, 2013 | 4.010 | 4.020 | 3.860 | 3.880 | 496,623 | -0.08(-2.02%) |
Nov 04, 2013 | 4.000 | 4.000 | 3.855 | 3.960 | 523,324 | +0.01(+0.25%) |
Nov 01, 2013 | 4.160 | 4.160 | 3.950 | 3.950 | 502,386 | -0.22(-5.28%) |
Oct 31, 2013 | 4.020 | 4.350 | 4.010 | 4.170 | 1,151,766 | +0.02(+0.48%) |
Oct 30, 2013 | 4.170 | 4.240 | 4.020 | 4.150 | 480,406 | +0.05(+1.22%) |
Oct 29, 2013 | 4.190 | 4.190 | 4.040 | 4.100 | 420,383 | -0.08(-1.91%) |
Oct 28, 2013 | 4.230 | 4.265 | 4.100 | 4.180 | 466,637 | -0.01(-0.24%) |
Oct 25, 2013 | 4.020 | 4.200 | 3.950 | 4.190 | 668,828 | +0.17(+4.23%) |
Oct 24, 2013 | 4.200 | 4.250 | 3.625 | 4.020 | 1,150,076 | -0.08(-1.95%) |
Oct 23, 2013 | 4.000 | 4.380 | 3.960 | 4.100 | 985,993 | -1.24(-23.22%) |
Oct 22, 2013 | 5.110 | 5.380 | 5.080 | 5.340 | 434,380 | +0.31(+6.16%) |
Oct 21, 2013 | 4.880 | 5.070 | 4.870 | 5.030 | 320,931 | +0.19(+3.93%) |
Oct 18, 2013 | 4.750 | 4.880 | 4.740 | 4.840 | 265,802 | +0.05(+1.04%) |
Oct 17, 2013 | 4.730 | 4.850 | 4.620 | 4.790 | 655,411 | +0.24(+5.27%) |
Oct 16, 2013 | 4.540 | 4.660 | 4.450 | 4.550 | 212,006 | -0.01(-0.22%) |
Oct 15, 2013 | 4.340 | 4.570 | 4.250 | 4.560 | 223,101 | +0.19(+4.35%) |
Oct 11, 2013 | 4.370 | 4.370 | 4.370 | 0 | -0.25(-5.41%) | |
Oct 10, 2013 | 4.710 | 4.780 | 4.610 | 4.620 | 252,240 | -0.12(-2.53%) |
Oct 09, 2013 | 4.680 | 4.780 | 4.505 | 4.740 | 294,346 | -0.01(-0.21%) |
Oct 08, 2013 | 4.790 | 4.930 | 4.730 | 4.750 | 461,761 | -0.05(-1.04%) |
Oct 07, 2013 | 4.670 | 4.820 | 4.625 | 4.800 | 324,042 | +0.17(+3.67%) |
Oct 04, 2013 | 4.590 | 4.640 | 4.480 | 4.630 | 374,230 | +0.09(+1.98%) |
Oct 03, 2013 | 4.870 | 4.870 | 4.530 | 4.540 | 568,669 | -0.35(-7.16%) |
Oct 02, 2013 | 4.550 | 4.890 | 4.550 | 4.890 | 869,149 | +0.40(+8.91%) |