Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.765 | 3.833 | 3.833 | 3.833 | 13,768,814 | +0.05(+1.27%) |
Dec 30, 2013 | 3.819 | 3.847 | 3.754 | 3.785 | 30,957,040 | -0.03(-0.89%) |
Dec 27, 2013 | 3.796 | 3.839 | 3.793 | 3.819 | 25,720,646 | +0.05(+1.27%) |
Dec 26, 2013 | 3.793 | 3.813 | 3.768 | 3.771 | 11,091,130 | -0.01(-0.22%) |
Dec 24, 2013 | 3.760 | 3.802 | 3.757 | 3.779 | 7,140,860 | +0.03(+0.75%) |
Dec 23, 2013 | 3.748 | 3.774 | 3.728 | 3.751 | 27,998,722 | +0.04(+1.14%) |
Dec 20, 2013 | 3.779 | 3.791 | 3.700 | 3.709 | 49,768,992 | -0.12(-3.24%) |
Dec 19, 2013 | 3.796 | 3.861 | 3.774 | 3.833 | 27,529,018 | -0.04(-1.02%) |
Dec 18, 2013 | 3.776 | 3.894 | 3.748 | 3.872 | 33,452,336 | +0.10(+2.70%) |
Dec 17, 2013 | 3.796 | 3.805 | 3.758 | 3.771 | 22,784,038 | +0.01(+0.15%) |
Dec 16, 2013 | 3.776 | 3.836 | 3.754 | 3.765 | 19,348,354 | +0.00(+0.07%) |
Dec 13, 2013 | 3.762 | 3.785 | 3.719 | 3.762 | 31,212,016 | +0.00(+0.08%) |
Dec 12, 2013 | 3.695 | 3.768 | 3.675 | 3.760 | 30,398,052 | +0.05(+1.29%) |
Dec 11, 2013 | 3.796 | 3.802 | 3.699 | 3.711 | 27,349,614 | -0.15(-3.81%) |
Dec 10, 2013 | 3.858 | 3.881 | 3.850 | 3.858 | 21,662,136 | -0.01(-0.15%) |
Dec 09, 2013 | 3.872 | 3.915 | 3.836 | 3.864 | 26,699,920 | +0.03(+0.74%) |
Dec 06, 2013 | 3.774 | 3.861 | 3.757 | 3.836 | 45,527,704 | +0.09(+2.49%) |
Dec 05, 2013 | 3.697 | 3.751 | 3.695 | 3.743 | 32,613,110 | +0.02(+0.45%) |
Dec 04, 2013 | 3.731 | 3.779 | 3.700 | 3.726 | 35,278,528 | -0.05(-1.42%) |
Dec 03, 2013 | 3.816 | 3.870 | 3.745 | 3.779 | 28,581,264 | -0.04(-1.04%) |
Dec 02, 2013 | 3.954 | 3.991 | 3.819 | 3.819 | 29,121,714 | -0.16(-3.91%) |
Nov 29, 2013 | 3.935 | 3.994 | 3.923 | 3.974 | 20,212,786 | -0.02(-0.42%) |
Nov 27, 2013 | 3.991 | 4.025 | 3.963 | 3.991 | 26,833,742 | +0.08(+2.02%) |
Nov 26, 2013 | 3.971 | 3.988 | 3.912 | 3.912 | 32,188,150 | +0.01(+0.14%) |
Nov 25, 2013 | 3.935 | 3.946 | 3.846 | 3.906 | 32,558,526 | -0.12(-2.88%) |
Nov 22, 2013 | 3.985 | 4.043 | 3.966 | 4.022 | 36,200,836 | +0.02(+0.42%) |
Nov 21, 2013 | 4.019 | 4.055 | 3.988 | 4.005 | 36,719,328 | -0.10(-2.48%) |
Nov 20, 2013 | 4.101 | 4.178 | 4.079 | 4.107 | 40,352,680 | +0.00(+0.00%) |
Nov 19, 2013 | 4.197 | 4.211 | 4.090 | 4.107 | 34,024,604 | -0.11(-2.55%) |
Nov 18, 2013 | 4.175 | 4.240 | 4.166 | 4.214 | 29,278,852 | +0.08(+1.84%) |
Nov 15, 2013 | 4.096 | 4.180 | 4.096 | 4.138 | 24,581,994 | +0.01(+0.21%) |
Nov 14, 2013 | 4.025 | 4.135 | 4.017 | 4.130 | 40,140,984 | +0.25(+6.33%) |
Nov 12, 2013 | 3.929 | 3.949 | 3.872 | 3.884 | 24,205,676 | -0.02(-0.43%) |
Nov 11, 2013 | 3.909 | 3.926 | 3.861 | 3.901 | 19,328,072 | -0.02(-0.58%) |
Nov 08, 2013 | 3.980 | 3.980 | 3.857 | 3.923 | 42,459,676 | -0.10(-2.53%) |
Nov 07, 2013 | 4.127 | 4.138 | 4.011 | 4.025 | 32,070,926 | -0.11(-2.73%) |
Nov 06, 2013 | 4.130 | 4.161 | 4.113 | 4.138 | 29,722,290 | -0.00(-0.07%) |
Nov 05, 2013 | 4.203 | 4.228 | 4.138 | 4.141 | 36,109,536 | -0.18(-4.06%) |
Nov 04, 2013 | 4.327 | 4.364 | 4.307 | 4.316 | 21,174,264 | +0.05(+1.13%) |
Nov 01, 2013 | 4.279 | 4.344 | 4.245 | 4.268 | 61,102,468 | -0.08(-1.95%) |
Oct 31, 2013 | 4.449 | 4.454 | 4.305 | 4.353 | 40,592,868 | -0.10(-2.22%) |
Oct 30, 2013 | 4.415 | 4.477 | 4.409 | 4.452 | 28,321,798 | -0.01(-0.32%) |
Oct 29, 2013 | 4.454 | 4.491 | 4.423 | 4.466 | 52,004,600 | +0.15(+3.47%) |
Oct 28, 2013 | 4.288 | 4.316 | 4.245 | 4.316 | 19,778,030 | +0.06(+1.33%) |
Oct 25, 2013 | 4.271 | 4.293 | 4.248 | 4.259 | 16,160,257 | +0.01(+0.20%) |
Oct 24, 2013 | 4.240 | 4.262 | 4.206 | 4.251 | 25,880,382 | -0.03(-0.66%) |
Oct 23, 2013 | 4.347 | 4.355 | 4.274 | 4.279 | 34,735,052 | -0.11(-2.57%) |
Oct 22, 2013 | 4.333 | 4.406 | 4.331 | 4.392 | 50,503,108 | +0.05(+1.17%) |
Oct 21, 2013 | 4.387 | 4.392 | 4.302 | 4.341 | 46,645,068 | -0.04(-0.90%) |
Oct 18, 2013 | 4.344 | 4.384 | 4.336 | 4.381 | 51,140,064 | +0.04(+0.91%) |
Oct 17, 2013 | 4.293 | 4.344 | 4.291 | 4.341 | 43,198,520 | +0.08(+1.92%) |
Oct 16, 2013 | 4.217 | 4.305 | 4.209 | 4.259 | 38,696,312 | +0.08(+1.82%) |
Oct 15, 2013 | 4.178 | 4.189 | 4.132 | 4.183 | 55,307,636 | -0.02(-0.40%) |
Oct 14, 2013 | 4.107 | 4.209 | 4.101 | 4.200 | 48,408,096 | +0.05(+1.09%) |
Oct 11, 2013 | 4.172 | 4.197 | 4.132 | 4.155 | 32,983,520 | -0.05(-1.21%) |
Oct 10, 2013 | 4.138 | 4.206 | 4.090 | 4.206 | 49,055,612 | +0.12(+3.04%) |
Oct 09, 2013 | 4.042 | 4.098 | 4.039 | 4.082 | 36,991,688 | +0.06(+1.62%) |
Oct 08, 2013 | 4.065 | 4.070 | 3.971 | 4.017 | 41,955,772 | -0.04(-0.91%) |
Oct 07, 2013 | 4.022 | 4.077 | 4.017 | 4.053 | 31,324,030 | -0.01(-0.35%) |
Oct 04, 2013 | 4.017 | 4.082 | 4.014 | 4.067 | 20,358,866 | +0.01(+0.14%) |
Oct 03, 2013 | 4.028 | 4.070 | 4.025 | 4.062 | 31,486,696 | +0.00(+0.00%) |
Oct 02, 2013 | 4.048 | 4.082 | 4.036 | 4.062 | 34,658,164 | +0.02(+0.42%) |