Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.239 | 4.299 | 4.299 | 4.299 | 3,219,824 | +0.07(+1.55%) |
Dec 30, 2013 | 4.316 | 4.349 | 4.234 | 4.234 | 6,189,030 | -0.12(-2.65%) |
Dec 27, 2013 | 4.299 | 4.349 | 4.277 | 4.349 | 5,666,907 | +0.02(+0.51%) |
Dec 26, 2013 | 4.354 | 4.387 | 4.327 | 4.327 | 2,914,833 | -0.03(-0.63%) |
Dec 24, 2013 | 4.310 | 4.387 | 4.294 | 4.354 | 2,698,924 | -0.02(-0.38%) |
Dec 23, 2013 | 4.425 | 4.425 | 4.343 | 4.371 | 8,410,954 | +0.07(+1.66%) |
Dec 20, 2013 | 4.453 | 4.469 | 4.288 | 4.299 | 15,577,763 | -0.21(-4.62%) |
Dec 19, 2013 | 4.431 | 4.535 | 4.398 | 4.508 | 9,876,509 | +0.11(+2.49%) |
Dec 18, 2013 | 4.349 | 4.497 | 4.338 | 4.398 | 18,982,976 | +0.04(+0.88%) |
Dec 17, 2013 | 4.316 | 4.371 | 4.255 | 4.360 | 9,480,637 | +0.13(+2.98%) |
Dec 16, 2013 | 4.212 | 4.272 | 4.206 | 4.234 | 9,013,566 | +0.02(+0.52%) |
Dec 13, 2013 | 4.239 | 4.305 | 4.195 | 4.212 | 10,679,162 | -0.01(-0.13%) |
Dec 12, 2013 | 4.206 | 4.242 | 4.168 | 4.217 | 7,892,364 | -0.03(-0.77%) |
Dec 11, 2013 | 4.308 | 4.316 | 4.234 | 4.250 | 8,556,014 | -0.09(-2.02%) |
Dec 10, 2013 | 4.316 | 4.371 | 4.299 | 4.338 | 4,970,258 | +0.01(+0.13%) |
Dec 09, 2013 | 4.316 | 4.360 | 4.305 | 4.332 | 7,419,852 | +0.07(+1.67%) |
Dec 06, 2013 | 4.288 | 4.338 | 4.234 | 4.261 | 6,498,846 | +0.02(+0.39%) |
Dec 05, 2013 | 4.201 | 4.305 | 4.181 | 4.244 | 7,873,850 | +0.12(+2.79%) |
Dec 04, 2013 | 4.124 | 4.190 | 4.091 | 4.129 | 6,818,556 | -0.03(-0.66%) |
Dec 03, 2013 | 4.190 | 4.217 | 4.116 | 4.157 | 8,271,478 | -0.04(-0.92%) |
Dec 02, 2013 | 4.217 | 4.255 | 4.184 | 4.195 | 8,739,918 | -0.05(-1.16%) |
Nov 29, 2013 | 4.255 | 4.299 | 4.239 | 4.244 | 5,215,318 | -0.01(-0.13%) |
Nov 27, 2013 | 4.212 | 4.327 | 4.173 | 4.250 | 9,521,103 | +0.03(+0.78%) |
Nov 26, 2013 | 4.217 | 4.231 | 4.165 | 4.217 | 7,979,655 | +0.02(+0.39%) |
Nov 25, 2013 | 4.288 | 4.305 | 4.190 | 4.201 | 7,377,192 | -0.15(-3.53%) |
Nov 22, 2013 | 4.404 | 4.414 | 4.321 | 4.354 | 11,442,105 | -0.03(-0.75%) |
Nov 21, 2013 | 4.387 | 4.409 | 4.335 | 4.387 | 10,436,586 | +0.02(+0.50%) |
Nov 20, 2013 | 4.458 | 4.494 | 4.338 | 4.365 | 5,484,059 | -0.07(-1.49%) |
Nov 19, 2013 | 4.513 | 4.535 | 4.425 | 4.431 | 8,931,162 | -0.10(-2.18%) |
Nov 18, 2013 | 4.497 | 4.563 | 4.486 | 4.530 | 8,277,875 | +0.12(+2.74%) |
Nov 15, 2013 | 4.382 | 4.464 | 4.349 | 4.409 | 5,895,063 | +0.06(+1.39%) |
Nov 14, 2013 | 4.310 | 4.375 | 4.294 | 4.349 | 7,385,402 | +0.09(+2.06%) |
Nov 13, 2013 | 4.206 | 4.266 | 4.195 | 4.261 | 5,052,148 | +0.05(+1.17%) |
Nov 12, 2013 | 4.277 | 4.294 | 4.184 | 4.212 | 7,555,671 | -0.12(-2.86%) |
Nov 11, 2013 | 4.330 | 4.347 | 4.287 | 4.336 | 6,483,533 | +0.02(+0.51%) |
Nov 08, 2013 | 4.308 | 4.347 | 4.134 | 4.314 | 17,980,106 | +0.04(+1.02%) |
Nov 07, 2013 | 4.434 | 4.445 | 4.270 | 4.270 | 7,410,017 | -0.11(-2.61%) |
Nov 06, 2013 | 4.368 | 4.407 | 4.308 | 4.385 | 6,346,746 | +0.00(+0.00%) |
Nov 05, 2013 | 4.336 | 4.401 | 4.308 | 4.385 | 9,458,515 | -0.08(-1.83%) |
Nov 04, 2013 | 4.527 | 4.537 | 4.401 | 4.467 | 9,826,927 | +0.03(+0.61%) |
Nov 01, 2013 | 4.347 | 4.472 | 4.341 | 4.439 | 14,359,901 | +0.11(+2.65%) |
Oct 31, 2013 | 4.330 | 4.349 | 4.303 | 4.325 | 15,145,903 | +0.08(+1.93%) |
Oct 30, 2013 | 4.199 | 4.243 | 4.178 | 4.243 | 9,912,177 | +0.05(+1.30%) |
Oct 29, 2013 | 4.194 | 4.210 | 4.145 | 4.188 | 5,126,731 | +0.01(+0.13%) |
Oct 28, 2013 | 4.216 | 4.232 | 4.161 | 4.183 | 7,258,139 | -0.01(-0.13%) |
Oct 25, 2013 | 4.248 | 4.259 | 4.156 | 4.188 | 8,008,284 | -0.01(-0.13%) |
Oct 24, 2013 | 4.314 | 4.314 | 4.161 | 4.194 | 9,620,912 | -0.09(-2.16%) |
Oct 23, 2013 | 4.330 | 4.363 | 4.281 | 4.287 | 6,565,556 | -0.10(-2.24%) |
Oct 22, 2013 | 4.276 | 4.420 | 4.276 | 4.385 | 9,806,475 | +0.11(+2.55%) |
Oct 21, 2013 | 4.232 | 4.276 | 4.186 | 4.276 | 22,928,170 | +0.08(+1.82%) |
Oct 18, 2013 | 4.363 | 4.363 | 4.188 | 4.199 | 15,593,684 | -0.14(-3.27%) |
Oct 17, 2013 | 4.407 | 4.453 | 4.281 | 4.341 | 13,911,149 | -0.15(-3.40%) |
Oct 16, 2013 | 4.510 | 4.587 | 4.461 | 4.494 | 12,311,271 | +0.01(+0.24%) |
Oct 15, 2013 | 4.494 | 4.532 | 4.445 | 4.483 | 8,869,864 | -0.01(-0.12%) |
Oct 14, 2013 | 4.401 | 4.521 | 4.390 | 4.488 | 12,553,485 | +0.03(+0.61%) |
Oct 11, 2013 | 4.352 | 4.461 | 4.349 | 4.461 | 8,113,754 | +0.10(+2.38%) |
Oct 10, 2013 | 4.368 | 4.393 | 4.325 | 4.358 | 7,632,367 | +0.04(+1.01%) |
Oct 09, 2013 | 4.298 | 4.352 | 4.276 | 4.314 | 9,937,737 | +0.05(+1.28%) |
Oct 08, 2013 | 4.243 | 4.270 | 4.210 | 4.259 | 9,936,989 | +0.02(+0.39%) |
Oct 07, 2013 | 4.161 | 4.270 | 4.161 | 4.243 | 10,835,763 | +0.05(+1.17%) |
Oct 04, 2013 | 4.090 | 4.216 | 4.079 | 4.194 | 8,176,777 | +0.10(+2.40%) |
Oct 03, 2013 | 4.172 | 4.188 | 4.090 | 4.096 | 13,112,994 | -0.09(-2.21%) |
Oct 02, 2013 | 4.063 | 4.188 | 4.058 | 4.188 | 14,322,341 | +0.12(+2.95%) |