Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.280 | 4.471 | 4.471 | 4.471 | 2,277,400 | +0.17(+3.98%) |
Dec 30, 2013 | 4.090 | 4.300 | 4.040 | 4.300 | 1,335,352 | +0.18(+4.37%) |
Dec 27, 2013 | 4.150 | 4.150 | 4.020 | 4.120 | 795,534 | -0.03(-0.72%) |
Dec 26, 2013 | 4.240 | 4.240 | 4.120 | 4.150 | 777,072 | -0.09(-2.12%) |
Dec 24, 2013 | 4.250 | 4.270 | 4.210 | 4.240 | 437,824 | -0.01(-0.24%) |
Dec 23, 2013 | 4.250 | 4.295 | 4.140 | 4.250 | 1,399,853 | +0.01(+0.24%) |
Dec 20, 2013 | 4.230 | 4.360 | 4.210 | 4.240 | 1,903,181 | +0.05(+1.19%) |
Dec 19, 2013 | 4.210 | 4.250 | 4.170 | 4.190 | 737,364 | -0.04(-0.95%) |
Dec 18, 2013 | 4.070 | 4.305 | 4.050 | 4.230 | 1,817,880 | +0.16(+3.80%) |
Dec 17, 2013 | 4.010 | 4.150 | 3.970 | 4.075 | 1,200,950 | +0.07(+1.75%) |
Dec 16, 2013 | 3.950 | 4.020 | 3.940 | 4.005 | 962,893 | +0.05(+1.39%) |
Dec 13, 2013 | 3.950 | 3.995 | 3.910 | 3.950 | 1,337,001 | -0.02(-0.50%) |
Dec 12, 2013 | 3.920 | 3.980 | 3.900 | 3.970 | 759,152 | +0.05(+1.28%) |
Dec 11, 2013 | 3.980 | 4.000 | 3.900 | 3.920 | 940,864 | -0.06(-1.51%) |
Dec 10, 2013 | 3.960 | 3.990 | 3.880 | 3.980 | 890,056 | -0.02(-0.50%) |
Dec 09, 2013 | 3.980 | 4.020 | 3.880 | 4.000 | 837,479 | +0.03(+0.76%) |
Dec 06, 2013 | 3.880 | 4.030 | 3.850 | 3.970 | 0 | +0.13(+3.39%) |
Dec 05, 2013 | 3.860 | 3.915 | 3.829 | 3.840 | 0 | -0.04(-1.03%) |
Dec 04, 2013 | 3.790 | 3.920 | 3.780 | 3.880 | 0 | +0.08(+2.11%) |
Dec 03, 2013 | 3.810 | 3.860 | 3.800 | 3.800 | 0 | -0.03(-0.78%) |
Dec 02, 2013 | 3.930 | 3.950 | 3.790 | 3.830 | 938,744 | -0.11(-2.79%) |
Nov 29, 2013 | 3.840 | 3.950 | 3.830 | 3.940 | 0 | +0.10(+2.60%) |
Nov 27, 2013 | 3.800 | 3.850 | 3.770 | 3.840 | 0 | +0.03(+0.79%) |
Nov 26, 2013 | 3.760 | 3.810 | 3.670 | 3.810 | 0 | +0.06(+1.60%) |
Nov 25, 2013 | 3.850 | 3.900 | 3.740 | 3.750 | 1,101,402 | -0.12(-3.10%) |
Nov 22, 2013 | 3.910 | 3.930 | 3.830 | 3.870 | 0 | -0.03(-0.77%) |
Nov 21, 2013 | 3.830 | 3.925 | 3.800 | 3.900 | 928,350 | +0.10(+2.63%) |
Nov 20, 2013 | 3.760 | 3.850 | 3.730 | 3.800 | 0 | +0.05(+1.33%) |
Nov 19, 2013 | 3.750 | 3.820 | 3.740 | 3.750 | 814,579 | -0.01(-0.27%) |
Nov 18, 2013 | 3.920 | 3.940 | 3.760 | 3.760 | 1,204,081 | -0.16(-4.08%) |
Nov 15, 2013 | 3.930 | 3.940 | 3.850 | 3.920 | 0 | -0.01(-0.25%) |
Nov 14, 2013 | 3.790 | 4.000 | 3.720 | 3.930 | 1,597,411 | +0.20(+5.36%) |
Nov 13, 2013 | 3.710 | 3.745 | 3.655 | 3.730 | 0 | -0.01(-0.27%) |
Nov 12, 2013 | 3.740 | 3.751 | 3.600 | 3.740 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 3.760 | 3.820 | 3.730 | 3.740 | 0 | -0.03(-0.80%) |
Nov 08, 2013 | 3.620 | 3.780 | 3.610 | 3.770 | 0 | +0.13(+3.57%) |
Nov 07, 2013 | 3.720 | 3.720 | 3.540 | 3.640 | 2,143,043 | -0.08(-2.15%) |
Nov 06, 2013 | 3.930 | 3.930 | 3.620 | 3.720 | 2,732,424 | -0.17(-4.37%) |
Nov 05, 2013 | 3.950 | 3.980 | 3.890 | 3.890 | 1,319,012 | -0.06(-1.52%) |
Nov 04, 2013 | 3.910 | 3.960 | 3.880 | 3.950 | 1,046,962 | +0.04(+1.02%) |
Nov 01, 2013 | 3.990 | 4.000 | 3.900 | 3.910 | 0 | -0.10(-2.62%) |
Oct 31, 2013 | 4.050 | 4.090 | 3.990 | 4.015 | 0 | -0.04(-1.11%) |
Oct 30, 2013 | 4.160 | 4.189 | 4.000 | 4.060 | 1,812,664 | -0.09(-2.17%) |
Oct 29, 2013 | 4.130 | 4.170 | 4.080 | 4.150 | 1,055,885 | +0.02(+0.48%) |
Oct 28, 2013 | 4.130 | 4.150 | 4.080 | 4.130 | 0 | -0.02(-0.48%) |
Oct 25, 2013 | 4.190 | 4.190 | 4.100 | 4.150 | 0 | +0.01(+0.24%) |
Oct 24, 2013 | 4.220 | 4.220 | 4.085 | 4.140 | 1,489,403 | -0.05(-1.19%) |
Oct 23, 2013 | 4.130 | 4.250 | 4.110 | 4.190 | 1,168,536 | +0.06(+1.45%) |
Oct 22, 2013 | 4.230 | 4.250 | 4.100 | 4.130 | 2,178,437 | -0.11(-2.59%) |
Oct 21, 2013 | 4.340 | 4.390 | 4.195 | 4.240 | 2,280,978 | -0.12(-2.64%) |
Oct 18, 2013 | 4.410 | 4.440 | 4.320 | 4.355 | 2,480,816 | -0.03(-0.80%) |
Oct 17, 2013 | 4.240 | 4.480 | 4.130 | 4.390 | 4,245,339 | +0.13(+3.17%) |
Oct 16, 2013 | 4.350 | 4.350 | 4.170 | 4.255 | 3,697,426 | -0.11(-2.52%) |
Oct 15, 2013 | 4.670 | 4.690 | 4.212 | 4.365 | 5,171,303 | -0.33(-6.93%) |
Oct 14, 2013 | 5.110 | 5.150 | 4.570 | 4.690 | 12,560,788 | +0.16(+3.53%) |
Oct 11, 2013 | 4.500 | 4.560 | 4.450 | 4.530 | 0 | +0.11(+2.49%) |
Oct 10, 2013 | 4.270 | 4.450 | 4.200 | 4.420 | 2,759,537 | +0.24(+5.74%) |
Oct 09, 2013 | 4.410 | 4.420 | 4.075 | 4.180 | 2,366,531 | -0.18(-4.13%) |
Oct 08, 2013 | 4.600 | 4.630 | 4.330 | 4.360 | 2,540,697 | -0.17(-3.75%) |
Oct 07, 2013 | 4.650 | 4.660 | 4.500 | 4.530 | 1,840,435 | -0.06(-1.31%) |
Oct 04, 2013 | 4.490 | 4.720 | 4.450 | 4.590 | 3,234,919 | +0.13(+3.03%) |
Oct 03, 2013 | 4.320 | 4.470 | 4.250 | 4.455 | 0 | +0.17(+4.09%) |
Oct 02, 2013 | 4.350 | 4.350 | 4.270 | 4.280 | 1,348,938 | -0.08(-1.83%) |