Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.975 | 4.119 | 4.119 | 4.119 | 882,668 | +0.14(+3.64%) |
Dec 30, 2013 | 4.042 | 4.119 | 3.975 | 3.975 | 687,111 | -0.09(-2.14%) |
Dec 27, 2013 | 3.946 | 4.061 | 3.907 | 4.061 | 460,967 | +0.14(+3.69%) |
Dec 26, 2013 | 3.917 | 3.984 | 3.888 | 3.917 | 399,003 | +0.06(+1.50%) |
Dec 24, 2013 | 3.811 | 3.907 | 3.811 | 3.859 | 291,684 | +0.00(+0.00%) |
Dec 23, 2013 | 3.965 | 3.965 | 3.801 | 3.859 | 940,075 | -0.17(-4.31%) |
Dec 20, 2013 | 3.965 | 4.032 | 3.849 | 4.032 | 1,375,167 | +0.10(+2.45%) |
Dec 19, 2013 | 4.003 | 4.061 | 3.820 | 3.936 | 814,850 | -0.10(-2.39%) |
Dec 18, 2013 | 4.090 | 4.187 | 4.032 | 4.032 | 375,147 | -0.08(-1.88%) |
Dec 17, 2013 | 4.177 | 4.245 | 4.042 | 4.110 | 325,782 | -0.11(-2.52%) |
Dec 16, 2013 | 4.032 | 4.274 | 4.003 | 4.216 | 434,369 | +0.16(+4.05%) |
Dec 13, 2013 | 4.052 | 4.158 | 4.013 | 4.052 | 447,367 | -0.01(-0.24%) |
Dec 12, 2013 | 3.820 | 4.071 | 3.820 | 4.061 | 647,194 | +0.12(+2.93%) |
Dec 11, 2013 | 4.052 | 4.061 | 3.897 | 3.946 | 702,764 | -0.09(-2.15%) |
Dec 10, 2013 | 4.061 | 4.110 | 4.003 | 4.032 | 815,280 | +0.09(+2.20%) |
Dec 09, 2013 | 3.888 | 3.955 | 3.868 | 3.946 | 740,801 | +0.08(+2.00%) |
Dec 06, 2013 | 4.148 | 4.187 | 3.811 | 3.868 | 1,712,594 | -0.22(-5.42%) |
Dec 05, 2013 | 4.129 | 4.131 | 4.052 | 4.090 | 546,646 | -0.14(-3.42%) |
Dec 04, 2013 | 4.139 | 4.254 | 4.052 | 4.235 | 1,036,326 | +0.18(+4.52%) |
Dec 03, 2013 | 4.061 | 4.110 | 4.042 | 4.052 | 780,276 | +0.00(+0.00%) |
Dec 02, 2013 | 4.303 | 4.360 | 4.032 | 4.052 | 1,082,735 | -0.35(-7.89%) |
Nov 29, 2013 | 4.235 | 4.399 | 4.110 | 4.399 | 394,669 | +0.32(+7.80%) |
Nov 27, 2013 | 4.052 | 4.158 | 4.003 | 4.081 | 464,199 | +0.02(+0.47%) |
Nov 26, 2013 | 4.110 | 4.196 | 4.052 | 4.061 | 522,433 | -0.11(-2.55%) |
Nov 25, 2013 | 4.052 | 4.245 | 3.975 | 4.167 | 808,649 | -0.09(-2.04%) |
Nov 22, 2013 | 4.312 | 4.351 | 4.167 | 4.254 | 731,985 | -0.05(-1.12%) |
Nov 21, 2013 | 4.399 | 4.428 | 4.187 | 4.303 | 1,190,390 | -0.17(-3.88%) |
Nov 20, 2013 | 4.669 | 4.708 | 4.447 | 4.476 | 904,933 | -0.27(-5.69%) |
Nov 19, 2013 | 4.766 | 4.852 | 4.679 | 4.746 | 547,389 | -0.14(-2.77%) |
Nov 18, 2013 | 4.930 | 4.958 | 4.727 | 4.881 | 941,778 | -0.05(-0.98%) |
Nov 15, 2013 | 5.074 | 5.113 | 4.901 | 4.930 | 649,552 | -0.23(-4.49%) |
Nov 14, 2013 | 5.122 | 5.190 | 5.016 | 5.161 | 487,227 | +0.15(+3.08%) |
Nov 12, 2013 | 5.151 | 5.258 | 4.978 | 5.007 | 443,092 | -0.17(-3.35%) |
Nov 11, 2013 | 5.209 | 5.229 | 5.026 | 5.180 | 210,406 | -0.06(-1.10%) |
Nov 08, 2013 | 4.862 | 5.258 | 4.833 | 5.238 | 602,014 | +0.30(+6.05%) |
Nov 07, 2013 | 5.074 | 5.175 | 4.939 | 4.939 | 452,521 | -0.27(-5.19%) |
Nov 06, 2013 | 5.209 | 5.209 | 5.094 | 5.209 | 452,181 | +0.00(+0.00%) |
Nov 05, 2013 | 5.306 | 5.344 | 5.151 | 5.209 | 443,377 | -0.11(-2.00%) |
Nov 04, 2013 | 5.055 | 5.354 | 5.007 | 5.315 | 729,726 | +0.26(+5.15%) |
Nov 01, 2013 | 5.219 | 5.219 | 4.968 | 5.055 | 780,667 | -0.14(-2.78%) |
Oct 31, 2013 | 5.045 | 5.248 | 5.040 | 5.200 | 352,361 | +0.00(+0.00%) |
Oct 30, 2013 | 5.306 | 5.364 | 5.055 | 5.200 | 508,451 | +0.01(+0.19%) |
Oct 29, 2013 | 5.586 | 5.591 | 5.190 | 5.190 | 499,408 | -0.41(-7.24%) |
Oct 28, 2013 | 5.537 | 5.711 | 5.518 | 5.595 | 337,417 | +0.09(+1.58%) |
Oct 25, 2013 | 5.460 | 5.595 | 5.402 | 5.508 | 440,306 | -0.03(-0.52%) |
Oct 24, 2013 | 5.306 | 5.566 | 5.296 | 5.537 | 487,841 | +0.28(+5.32%) |
Oct 23, 2013 | 5.277 | 5.479 | 5.161 | 5.258 | 438,437 | -0.06(-1.09%) |
Oct 22, 2013 | 5.055 | 5.344 | 5.055 | 5.315 | 756,108 | +0.31(+6.17%) |
Oct 21, 2013 | 4.852 | 5.045 | 4.843 | 5.007 | 452,642 | +0.16(+3.39%) |
Oct 18, 2013 | 4.930 | 4.949 | 4.843 | 4.843 | 437,492 | -0.08(-1.57%) |
Oct 17, 2013 | 4.939 | 4.958 | 4.852 | 4.920 | 827,947 | +0.19(+4.08%) |
Oct 16, 2013 | 4.717 | 4.766 | 4.602 | 4.727 | 406,514 | +0.00(+0.00%) |
Oct 15, 2013 | 4.602 | 4.746 | 4.582 | 4.727 | 416,791 | +0.10(+2.08%) |
Oct 14, 2013 | 4.650 | 4.698 | 4.582 | 4.630 | 387,061 | +0.06(+1.27%) |
Oct 11, 2013 | 4.640 | 4.650 | 4.553 | 4.573 | 655,609 | -0.17(-3.66%) |
Oct 10, 2013 | 4.823 | 4.920 | 4.679 | 4.746 | 413,530 | -0.04(-0.81%) |
Oct 09, 2013 | 4.727 | 4.833 | 4.544 | 4.785 | 774,288 | +0.03(+0.61%) |
Oct 08, 2013 | 4.843 | 4.920 | 4.746 | 4.756 | 419,728 | -0.09(-1.79%) |
Oct 07, 2013 | 4.987 | 5.026 | 4.804 | 4.843 | 575,538 | -0.10(-1.95%) |
Oct 04, 2013 | 4.949 | 4.997 | 4.843 | 4.939 | 313,930 | +0.05(+0.99%) |
Oct 03, 2013 | 5.007 | 5.065 | 4.843 | 4.891 | 392,381 | -0.15(-3.06%) |
Oct 02, 2013 | 5.113 | 5.286 | 4.939 | 5.045 | 578,422 | +0.01(+0.19%) |