Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.820 | 3.881 | 3.881 | 3.881 | 2,121,400 | +0.05(+1.33%) |
Dec 30, 2013 | 3.670 | 3.850 | 3.670 | 3.830 | 2,707,795 | +0.16(+4.36%) |
Dec 27, 2013 | 3.780 | 3.800 | 3.590 | 3.670 | 4,171,987 | -0.09(-2.39%) |
Dec 26, 2013 | 3.900 | 3.940 | 3.760 | 3.760 | 3,365,038 | -0.17(-4.33%) |
Dec 24, 2013 | 3.950 | 3.970 | 3.850 | 3.930 | 3,138,746 | -0.15(-3.68%) |
Dec 23, 2013 | 3.930 | 4.090 | 3.920 | 4.080 | 3,731,266 | +0.18(+4.62%) |
Dec 20, 2013 | 3.870 | 3.930 | 3.840 | 3.900 | 2,773,075 | +0.06(+1.56%) |
Dec 19, 2013 | 3.780 | 3.850 | 3.750 | 3.840 | 2,374,676 | +0.13(+3.50%) |
Dec 18, 2013 | 3.740 | 3.770 | 3.665 | 3.710 | 2,132,957 | +0.00(+0.13%) |
Dec 17, 2013 | 3.670 | 3.740 | 3.620 | 3.705 | 1,472,143 | +0.04(+1.23%) |
Dec 16, 2013 | 3.590 | 3.710 | 3.529 | 3.660 | 3,010,054 | +0.11(+3.10%) |
Dec 13, 2013 | 3.460 | 3.585 | 3.450 | 3.550 | 2,184,221 | +0.11(+3.20%) |
Dec 12, 2013 | 3.460 | 3.550 | 3.400 | 3.440 | 1,726,540 | -0.02(-0.58%) |
Dec 11, 2013 | 3.550 | 3.570 | 3.440 | 3.460 | 1,361,707 | -0.07(-1.98%) |
Dec 10, 2013 | 3.540 | 3.650 | 3.490 | 3.530 | 1,808,892 | -0.01(-0.14%) |
Dec 09, 2013 | 3.450 | 3.565 | 3.410 | 3.535 | 1,801,171 | +0.12(+3.36%) |
Dec 06, 2013 | 3.530 | 3.580 | 3.420 | 3.420 | 0 | -0.07(-2.01%) |
Dec 05, 2013 | 3.570 | 3.600 | 3.460 | 3.490 | 0 | -0.08(-2.24%) |
Dec 04, 2013 | 3.440 | 3.600 | 3.410 | 3.570 | 1,657,698 | +0.13(+3.78%) |
Dec 03, 2013 | 3.410 | 3.540 | 3.400 | 3.440 | 0 | -0.03(-0.86%) |
Dec 02, 2013 | 3.700 | 3.770 | 3.450 | 3.470 | 3,889,638 | -0.22(-5.96%) |
Nov 29, 2013 | 3.760 | 3.770 | 3.670 | 3.690 | 0 | -0.02(-0.54%) |
Nov 27, 2013 | 3.680 | 3.800 | 3.600 | 3.710 | 0 | +0.04(+1.09%) |
Nov 26, 2013 | 3.720 | 3.770 | 3.670 | 3.670 | 0 | -0.07(-1.87%) |
Nov 25, 2013 | 3.810 | 3.840 | 3.710 | 3.740 | 3,672,588 | +0.10(+2.75%) |
Nov 22, 2013 | 3.560 | 3.700 | 3.550 | 3.640 | 0 | +0.12(+3.41%) |
Nov 21, 2013 | 3.450 | 3.590 | 3.400 | 3.520 | 3,449,469 | +0.11(+3.23%) |
Nov 20, 2013 | 3.510 | 3.590 | 3.400 | 3.410 | 0 | +0.03(+0.89%) |
Nov 19, 2013 | 3.250 | 3.430 | 3.220 | 3.380 | 3,953,835 | +0.11(+3.36%) |
Nov 18, 2013 | 3.410 | 3.430 | 3.220 | 3.270 | 0 | -0.10(-2.97%) |
Nov 15, 2013 | 3.380 | 3.460 | 3.370 | 3.370 | 0 | +0.01(+0.30%) |
Nov 14, 2013 | 3.210 | 3.389 | 3.200 | 3.360 | 3,463,799 | +0.22(+7.01%) |
Nov 12, 2013 | 3.100 | 3.200 | 3.060 | 3.140 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 3.210 | 3.260 | 3.120 | 3.140 | 0 | -0.07(-2.18%) |
Nov 08, 2013 | 3.010 | 3.280 | 3.010 | 3.210 | 0 | +0.20(+6.64%) |
Nov 07, 2013 | 3.210 | 3.220 | 2.980 | 3.010 | 3,188,819 | -0.19(-5.94%) |
Nov 06, 2013 | 3.330 | 3.350 | 3.090 | 3.200 | 4,046,087 | -0.11(-3.32%) |
Nov 05, 2013 | 3.430 | 3.440 | 3.300 | 3.310 | 1,985,086 | -0.09(-2.79%) |
Nov 04, 2013 | 3.410 | 3.460 | 3.310 | 3.405 | 3,284,667 | +0.03(+1.04%) |
Nov 01, 2013 | 3.410 | 3.550 | 3.360 | 3.370 | 0 | -0.03(-0.88%) |
Oct 31, 2013 | 3.250 | 3.480 | 3.200 | 3.400 | 7,032,007 | -0.39(-10.29%) |
Oct 30, 2013 | 3.930 | 4.000 | 3.720 | 3.790 | 6,876,706 | -0.12(-3.07%) |
Oct 29, 2013 | 3.940 | 4.140 | 3.860 | 3.910 | 0 | +0.08(+2.09%) |
Oct 28, 2013 | 3.550 | 3.830 | 3.500 | 3.830 | 8,842,132 | +0.41(+11.99%) |
Oct 25, 2013 | 3.440 | 3.595 | 3.350 | 3.420 | 0 | +0.12(+3.64%) |
Oct 24, 2013 | 3.160 | 3.430 | 3.070 | 3.300 | 6,528,018 | +0.15(+4.76%) |
Oct 23, 2013 | 3.250 | 3.250 | 3.120 | 3.150 | 1,811,959 | -0.10(-3.05%) |
Oct 22, 2013 | 3.330 | 3.380 | 3.220 | 3.249 | 4,160,542 | +0.02(+0.59%) |
Oct 21, 2013 | 3.380 | 3.380 | 3.200 | 3.230 | 2,583,634 | -0.07(-2.12%) |
Oct 18, 2013 | 3.250 | 3.390 | 3.250 | 3.300 | 4,443,570 | +0.15(+4.76%) |
Oct 17, 2013 | 3.110 | 3.190 | 2.960 | 3.150 | 4,636,810 | +0.03(+0.96%) |
Oct 16, 2013 | 3.140 | 3.230 | 3.100 | 3.120 | 2,420,665 | +0.03(+0.97%) |
Oct 15, 2013 | 3.200 | 3.350 | 3.050 | 3.090 | 4,988,011 | -0.03(-0.96%) |
Oct 14, 2013 | 3.060 | 3.190 | 3.000 | 3.120 | 3,508,783 | +0.12(+4.00%) |
Oct 11, 2013 | 2.920 | 3.040 | 2.910 | 3.000 | 0 | +0.06(+2.04%) |
Oct 10, 2013 | 2.880 | 2.950 | 2.840 | 2.940 | 2,113,444 | +0.10(+3.52%) |
Oct 09, 2013 | 2.910 | 3.030 | 2.800 | 2.840 | 0 | -0.07(-2.41%) |
Oct 08, 2013 | 2.720 | 2.910 | 2.720 | 2.910 | 3,557,287 | +0.18(+6.59%) |
Oct 07, 2013 | 2.720 | 2.790 | 2.680 | 2.730 | 0 | +0.01(+0.37%) |
Oct 04, 2013 | 2.650 | 2.740 | 2.630 | 2.720 | 0 | +0.07(+2.64%) |
Oct 03, 2013 | 2.760 | 2.800 | 2.500 | 2.650 | 0 | -0.13(-4.68%) |
Oct 02, 2013 | 2.920 | 2.920 | 2.770 | 2.780 | 1,725,215 | -0.12(-4.14%) |