Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.610 | 4.595 | 4.595 | 4.595 | 454,208 | -0.01(-0.32%) |
Dec 30, 2013 | 4.588 | 4.646 | 4.566 | 4.610 | 251,995 | +0.01(+0.16%) |
Dec 27, 2013 | 4.639 | 4.646 | 4.573 | 4.602 | 183,425 | -0.04(-0.95%) |
Dec 26, 2013 | 4.661 | 4.720 | 4.624 | 4.646 | 161,422 | +0.01(+0.32%) |
Dec 24, 2013 | 4.580 | 4.668 | 4.563 | 4.632 | 91,799 | +0.03(+0.64%) |
Dec 23, 2013 | 4.690 | 4.771 | 4.595 | 4.602 | 317,229 | -0.06(-1.26%) |
Dec 20, 2013 | 4.478 | 4.676 | 4.448 | 4.661 | 965,893 | +0.17(+3.76%) |
Dec 19, 2013 | 4.456 | 4.536 | 4.397 | 4.492 | 239,962 | +0.04(+0.82%) |
Dec 18, 2013 | 4.397 | 4.492 | 4.338 | 4.456 | 438,075 | +0.05(+1.17%) |
Dec 17, 2013 | 4.309 | 4.419 | 4.287 | 4.404 | 417,928 | -0.01(-0.17%) |
Dec 16, 2013 | 4.353 | 4.411 | 4.338 | 4.411 | 221,530 | +0.07(+1.52%) |
Dec 13, 2013 | 4.287 | 4.375 | 4.250 | 4.345 | 433,190 | +0.05(+1.20%) |
Dec 12, 2013 | 4.301 | 4.345 | 4.257 | 4.294 | 294,510 | +0.01(+0.17%) |
Dec 11, 2013 | 4.375 | 4.375 | 4.257 | 4.287 | 353,601 | -0.09(-2.01%) |
Dec 10, 2013 | 4.353 | 4.382 | 4.294 | 4.375 | 325,888 | +0.02(+0.51%) |
Dec 09, 2013 | 4.331 | 4.382 | 4.309 | 4.353 | 426,276 | +0.02(+0.51%) |
Dec 06, 2013 | 4.257 | 4.375 | 4.243 | 4.331 | 391,865 | +0.09(+2.08%) |
Dec 05, 2013 | 4.191 | 4.243 | 4.118 | 4.243 | 224,177 | +0.07(+1.58%) |
Dec 04, 2013 | 4.008 | 4.199 | 3.986 | 4.177 | 531,196 | +0.15(+3.83%) |
Dec 03, 2013 | 4.030 | 4.103 | 4.008 | 4.022 | 762,401 | -0.03(-0.72%) |
Dec 02, 2013 | 4.250 | 4.250 | 4.044 | 4.052 | 404,877 | -0.21(-4.83%) |
Nov 29, 2013 | 4.257 | 4.257 | 4.206 | 4.257 | 172,088 | +0.00(+0.00%) |
Nov 27, 2013 | 4.206 | 4.257 | 4.184 | 4.257 | 168,313 | +0.07(+1.58%) |
Nov 26, 2013 | 4.169 | 4.199 | 4.133 | 4.191 | 315,339 | +0.04(+1.06%) |
Nov 25, 2013 | 4.177 | 4.199 | 4.140 | 4.147 | 149,067 | -0.04(-0.88%) |
Nov 22, 2013 | 4.184 | 4.188 | 4.118 | 4.184 | 247,474 | +0.00(+0.00%) |
Nov 21, 2013 | 4.111 | 4.184 | 4.089 | 4.184 | 279,801 | +0.09(+2.15%) |
Nov 20, 2013 | 4.147 | 4.184 | 4.066 | 4.096 | 271,361 | -0.05(-1.24%) |
Nov 19, 2013 | 4.081 | 4.147 | 4.052 | 4.147 | 388,965 | +0.07(+1.80%) |
Nov 18, 2013 | 4.133 | 4.133 | 4.059 | 4.074 | 176,732 | -0.05(-1.25%) |
Nov 15, 2013 | 4.052 | 4.140 | 4.022 | 4.125 | 273,477 | +0.06(+1.44%) |
Nov 14, 2013 | 4.022 | 4.100 | 3.993 | 4.066 | 154,563 | +0.10(+2.40%) |
Nov 12, 2013 | 3.964 | 3.986 | 3.912 | 3.971 | 145,965 | +0.01(+0.19%) |
Nov 11, 2013 | 4.000 | 4.035 | 3.956 | 3.964 | 229,128 | -0.03(-0.74%) |
Nov 08, 2013 | 4.059 | 4.059 | 3.949 | 3.993 | 325,305 | -0.11(-2.68%) |
Nov 07, 2013 | 4.147 | 4.147 | 4.044 | 4.103 | 252,765 | -0.02(-0.53%) |
Nov 06, 2013 | 4.177 | 4.177 | 4.089 | 4.125 | 116,906 | -0.01(-0.18%) |
Nov 05, 2013 | 4.169 | 4.169 | 4.096 | 4.133 | 108,162 | -0.05(-1.22%) |
Nov 04, 2013 | 4.169 | 4.198 | 4.103 | 4.183 | 257,528 | +0.02(+0.52%) |
Nov 01, 2013 | 4.133 | 4.205 | 4.045 | 4.162 | 566,862 | +0.01(+0.18%) |
Oct 31, 2013 | 4.183 | 4.187 | 4.096 | 4.154 | 392,449 | -0.01(-0.35%) |
Oct 30, 2013 | 4.278 | 4.278 | 4.147 | 4.169 | 262,116 | -0.11(-2.55%) |
Oct 29, 2013 | 4.278 | 4.285 | 4.220 | 4.278 | 200,348 | +0.01(+0.17%) |
Oct 28, 2013 | 4.300 | 4.300 | 4.213 | 4.271 | 309,000 | -0.02(-0.51%) |
Oct 25, 2013 | 4.256 | 4.293 | 4.220 | 4.293 | 283,817 | +0.04(+0.85%) |
Oct 24, 2013 | 4.183 | 4.264 | 4.162 | 4.256 | 296,136 | +0.08(+1.92%) |
Oct 23, 2013 | 4.133 | 4.198 | 4.126 | 4.176 | 203,289 | +0.03(+0.70%) |
Oct 22, 2013 | 4.103 | 4.169 | 4.103 | 4.147 | 251,685 | +0.04(+1.06%) |
Oct 21, 2013 | 4.103 | 4.111 | 4.045 | 4.103 | 437,665 | +0.01(+0.36%) |
Oct 18, 2013 | 4.140 | 4.140 | 4.067 | 4.089 | 253,800 | -0.02(-0.53%) |
Oct 17, 2013 | 3.994 | 4.111 | 3.980 | 4.111 | 419,371 | +0.11(+2.73%) |
Oct 16, 2013 | 3.965 | 4.031 | 3.965 | 4.002 | 764,823 | +0.05(+1.29%) |
Oct 15, 2013 | 3.914 | 3.994 | 3.914 | 3.951 | 253,874 | +0.04(+0.93%) |
Oct 14, 2013 | 3.885 | 3.951 | 3.849 | 3.914 | 287,375 | +0.01(+0.37%) |
Oct 11, 2013 | 3.791 | 3.907 | 3.783 | 3.900 | 471,102 | +0.09(+2.29%) |
Oct 10, 2013 | 3.776 | 3.834 | 3.776 | 3.812 | 335,237 | +0.08(+2.14%) |
Oct 09, 2013 | 3.761 | 3.805 | 3.718 | 3.732 | 313,904 | -0.02(-0.58%) |
Oct 08, 2013 | 3.820 | 3.820 | 3.740 | 3.754 | 231,364 | -0.06(-1.53%) |
Oct 07, 2013 | 3.711 | 3.812 | 3.711 | 3.812 | 207,962 | +0.07(+1.75%) |
Oct 04, 2013 | 3.732 | 3.820 | 3.711 | 3.747 | 157,119 | +0.01(+0.39%) |
Oct 03, 2013 | 3.791 | 3.812 | 3.718 | 3.732 | 174,119 | -0.08(-2.10%) |
Oct 02, 2013 | 3.827 | 3.849 | 3.769 | 3.812 | 301,173 | -0.04(-0.95%) |