Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.150 | 3.156 | 3.156 | 3.156 | 3,684,461 | +0.00(+0.06%) |
Dec 30, 2013 | 3.169 | 3.184 | 3.154 | 3.154 | 3,183,187 | -0.01(-0.47%) |
Dec 27, 2013 | 3.195 | 3.195 | 3.158 | 3.169 | 2,299,131 | -0.01(-0.35%) |
Dec 26, 2013 | 3.206 | 3.221 | 3.176 | 3.180 | 2,209,578 | -0.02(-0.70%) |
Dec 24, 2013 | 3.198 | 3.206 | 3.191 | 3.202 | 1,610,817 | +0.01(+0.23%) |
Dec 23, 2013 | 3.165 | 3.195 | 3.165 | 3.195 | 4,150,104 | +0.04(+1.18%) |
Dec 20, 2013 | 3.139 | 3.180 | 3.131 | 3.158 | 7,014,219 | +0.04(+1.19%) |
Dec 19, 2013 | 3.169 | 3.176 | 3.120 | 3.120 | 4,503,559 | -0.05(-1.53%) |
Dec 18, 2013 | 3.187 | 3.210 | 3.165 | 3.169 | 7,767,851 | -0.01(-0.23%) |
Dec 17, 2013 | 3.161 | 3.195 | 3.128 | 3.176 | 4,788,937 | +0.01(+0.29%) |
Dec 16, 2013 | 3.172 | 3.198 | 3.140 | 3.167 | 3,965,274 | +0.02(+0.64%) |
Dec 13, 2013 | 3.150 | 3.169 | 3.096 | 3.147 | 4,549,049 | +0.00(+0.12%) |
Dec 12, 2013 | 3.190 | 3.190 | 3.140 | 3.143 | 3,024,280 | -0.01(-0.23%) |
Dec 11, 2013 | 3.205 | 3.216 | 3.147 | 3.150 | 3,741,020 | -0.04(-1.37%) |
Dec 10, 2013 | 3.220 | 3.220 | 3.172 | 3.194 | 4,715,842 | -0.03(-0.90%) |
Dec 09, 2013 | 3.223 | 3.238 | 3.198 | 3.223 | 4,021,430 | +0.01(+0.34%) |
Dec 06, 2013 | 3.198 | 3.230 | 3.198 | 3.212 | 0 | +0.03(+1.03%) |
Dec 05, 2013 | 3.190 | 3.194 | 3.161 | 3.180 | 0 | -0.02(-0.57%) |
Dec 04, 2013 | 3.194 | 3.209 | 3.154 | 3.198 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 3.205 | 3.220 | 3.169 | 3.198 | 0 | -0.02(-0.68%) |
Dec 02, 2013 | 3.234 | 3.292 | 3.212 | 3.220 | 3,645,730 | -0.06(-1.88%) |
Nov 29, 2013 | 3.260 | 3.285 | 3.238 | 3.281 | 0 | +0.04(+1.23%) |
Nov 27, 2013 | 3.227 | 3.252 | 3.216 | 3.241 | 0 | +0.03(+0.79%) |
Nov 26, 2013 | 3.220 | 3.227 | 3.194 | 3.216 | 0 | +0.01(+0.23%) |
Nov 25, 2013 | 3.238 | 3.260 | 3.201 | 3.209 | 6,425,324 | -0.03(-0.79%) |
Nov 22, 2013 | 3.223 | 3.245 | 3.202 | 3.234 | 0 | +0.01(+0.34%) |
Nov 21, 2013 | 3.238 | 3.245 | 3.212 | 3.223 | 3,715,385 | +0.00(+0.11%) |
Nov 20, 2013 | 3.212 | 3.247 | 3.190 | 3.220 | 8,529,547 | +0.02(+0.57%) |
Nov 19, 2013 | 3.223 | 3.234 | 3.194 | 3.201 | 3,091,843 | -0.01(-0.45%) |
Nov 18, 2013 | 3.216 | 3.230 | 3.201 | 3.216 | 0 | +0.01(+0.23%) |
Nov 15, 2013 | 3.165 | 3.212 | 3.158 | 3.209 | 0 | +0.04(+1.26%) |
Nov 14, 2013 | 3.158 | 3.172 | 3.143 | 3.169 | 2,531,279 | +0.03(+0.93%) |
Nov 12, 2013 | 3.129 | 3.156 | 3.118 | 3.140 | 0 | +0.00(+0.12%) |
Nov 11, 2013 | 3.121 | 3.140 | 3.107 | 3.136 | 0 | +0.01(+0.47%) |
Nov 08, 2013 | 3.110 | 3.140 | 3.081 | 3.121 | 0 | +0.06(+1.90%) |
Nov 07, 2013 | 3.129 | 3.136 | 3.063 | 3.063 | 4,120,145 | -0.06(-1.98%) |
Nov 06, 2013 | 3.121 | 3.136 | 3.100 | 3.125 | 2,684,537 | +0.03(+0.82%) |
Nov 05, 2013 | 3.103 | 3.132 | 3.085 | 3.100 | 3,386,758 | -0.01(-0.35%) |
Nov 04, 2013 | 3.103 | 3.121 | 3.081 | 3.110 | 4,320,020 | +0.01(+0.47%) |
Nov 01, 2013 | 3.100 | 3.114 | 3.043 | 3.096 | 0 | -0.01(-0.29%) |
Oct 31, 2013 | 3.121 | 3.140 | 3.103 | 3.105 | 0 | -0.02(-0.52%) |
Oct 30, 2013 | 3.096 | 3.143 | 3.096 | 3.121 | 3,154,670 | -0.02(-0.69%) |
Oct 29, 2013 | 3.136 | 3.143 | 3.114 | 3.143 | 5,161,214 | +0.01(+0.34%) |
Oct 28, 2013 | 3.110 | 3.138 | 3.100 | 3.133 | 0 | +0.01(+0.36%) |
Oct 25, 2013 | 3.136 | 3.140 | 3.110 | 3.121 | 0 | -0.00(-0.06%) |
Oct 24, 2013 | 3.129 | 3.140 | 3.110 | 3.123 | 3,769,655 | +0.01(+0.18%) |
Oct 23, 2013 | 3.107 | 3.136 | 3.107 | 3.118 | 5,535,680 | +0.00(+0.12%) |
Oct 22, 2013 | 3.092 | 3.125 | 3.085 | 3.114 | 5,218,444 | +0.03(+0.94%) |
Oct 21, 2013 | 3.089 | 3.107 | 3.081 | 3.085 | 4,589,756 | -0.00(-0.12%) |
Oct 18, 2013 | 3.085 | 3.092 | 3.063 | 3.089 | 4,239,791 | +0.02(+0.77%) |
Oct 17, 2013 | 3.027 | 3.085 | 3.009 | 3.065 | 3,707,237 | +0.03(+0.90%) |
Oct 16, 2013 | 3.005 | 3.049 | 2.990 | 3.038 | 4,159,778 | +0.05(+1.58%) |
Oct 15, 2013 | 3.030 | 3.030 | 2.985 | 2.990 | 3,343,926 | -0.05(-1.56%) |
Oct 14, 2013 | 3.038 | 3.043 | 3.005 | 3.038 | 4,225,233 | -0.01(-0.36%) |
Oct 11, 2013 | 2.998 | 3.052 | 2.994 | 3.049 | 0 | +0.05(+1.58%) |
Oct 10, 2013 | 2.972 | 3.012 | 2.965 | 3.001 | 4,854,052 | +0.05(+1.85%) |
Oct 09, 2013 | 2.932 | 2.970 | 2.929 | 2.947 | 3,120,774 | +0.02(+0.62%) |
Oct 08, 2013 | 2.965 | 2.969 | 2.929 | 2.929 | 3,683,792 | -0.03(-0.92%) |
Oct 07, 2013 | 2.979 | 2.994 | 2.947 | 2.956 | 3,879,912 | -0.04(-1.40%) |
Oct 04, 2013 | 2.987 | 3.019 | 2.973 | 2.998 | 0 | +0.03(+0.98%) |
Oct 03, 2013 | 2.983 | 2.983 | 2.932 | 2.969 | 0 | -0.01(-0.37%) |
Oct 02, 2013 | 3.019 | 3.019 | 2.972 | 2.979 | 2,614,549 | -0.03(-0.85%) |