Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.324 | 3.369 | 3.369 | 3.369 | 3,629,772 | +0.05(+1.53%) |
Dec 30, 2013 | 3.293 | 3.318 | 3.286 | 3.318 | 2,685,870 | -0.01(-0.19%) |
Dec 27, 2013 | 3.318 | 3.331 | 3.305 | 3.324 | 3,456,347 | -0.01(-0.38%) |
Dec 26, 2013 | 3.312 | 3.350 | 3.305 | 3.337 | 2,375,208 | +0.04(+1.35%) |
Dec 24, 2013 | 3.267 | 3.293 | 3.267 | 3.293 | 1,366,880 | +0.01(+0.39%) |
Dec 23, 2013 | 3.248 | 3.286 | 3.242 | 3.280 | 2,520,104 | +0.03(+0.97%) |
Dec 20, 2013 | 3.223 | 3.248 | 3.214 | 3.248 | 3,603,190 | +0.00(+0.00%) |
Dec 19, 2013 | 3.204 | 3.248 | 3.198 | 3.248 | 2,159,432 | +0.02(+0.59%) |
Dec 18, 2013 | 3.173 | 3.229 | 3.154 | 3.229 | 3,628,431 | +0.07(+2.20%) |
Dec 17, 2013 | 3.173 | 3.179 | 3.141 | 3.160 | 1,973,448 | -0.03(-0.80%) |
Dec 16, 2013 | 3.166 | 3.188 | 3.160 | 3.185 | 2,642,117 | +0.06(+1.82%) |
Dec 13, 2013 | 3.141 | 3.141 | 3.109 | 3.128 | 2,771,401 | -0.01(-0.40%) |
Dec 12, 2013 | 3.154 | 3.166 | 3.128 | 3.141 | 7,081,088 | -0.06(-1.78%) |
Dec 11, 2013 | 3.236 | 3.248 | 3.198 | 3.198 | 6,267,626 | -0.07(-2.13%) |
Dec 10, 2013 | 3.261 | 3.280 | 3.255 | 3.267 | 2,138,904 | +0.00(+0.00%) |
Dec 09, 2013 | 3.261 | 3.280 | 3.242 | 3.267 | 2,721,464 | +0.01(+0.39%) |
Dec 06, 2013 | 3.255 | 3.267 | 3.236 | 3.255 | 2,978,103 | +0.07(+2.19%) |
Dec 05, 2013 | 3.211 | 3.211 | 3.173 | 3.185 | 2,661,939 | -0.01(-0.40%) |
Dec 04, 2013 | 3.198 | 3.220 | 3.173 | 3.198 | 5,734,126 | -0.04(-1.37%) |
Dec 03, 2013 | 3.274 | 3.279 | 3.229 | 3.242 | 5,318,390 | -0.01(-0.39%) |
Dec 02, 2013 | 3.280 | 3.293 | 3.255 | 3.255 | 3,091,904 | +0.03(+0.78%) |
Nov 29, 2013 | 3.236 | 3.248 | 3.217 | 3.229 | 2,771,094 | +0.03(+0.79%) |
Nov 27, 2013 | 3.166 | 3.217 | 3.166 | 3.204 | 5,375,296 | +0.10(+3.27%) |
Nov 26, 2013 | 3.109 | 3.119 | 3.090 | 3.103 | 3,954,670 | +0.01(+0.20%) |
Nov 25, 2013 | 3.103 | 3.109 | 3.090 | 3.097 | 3,242,338 | +0.02(+0.62%) |
Nov 22, 2013 | 3.135 | 3.141 | 3.065 | 3.078 | 15,406,323 | -0.03(-1.02%) |
Nov 21, 2013 | 3.097 | 3.116 | 3.084 | 3.109 | 15,072,257 | +0.04(+1.45%) |
Nov 20, 2013 | 3.084 | 3.103 | 3.059 | 3.065 | 4,715,681 | -0.03(-0.82%) |
Nov 19, 2013 | 3.090 | 3.109 | 3.078 | 3.090 | 3,979,044 | +0.01(+0.21%) |
Nov 18, 2013 | 3.135 | 3.147 | 3.078 | 3.084 | 13,753,878 | -0.06(-1.81%) |
Nov 15, 2013 | 3.116 | 3.147 | 3.097 | 3.141 | 5,221,729 | +0.01(+0.41%) |
Nov 14, 2013 | 3.103 | 3.128 | 3.103 | 3.128 | 4,755,678 | +0.03(+1.02%) |
Nov 13, 2013 | 3.059 | 3.103 | 3.052 | 3.097 | 4,177,952 | +0.01(+0.20%) |
Nov 12, 2013 | 3.103 | 3.122 | 3.084 | 3.090 | 3,616,938 | -0.06(-1.81%) |
Nov 11, 2013 | 3.147 | 3.154 | 3.122 | 3.147 | 3,785,204 | +0.03(+0.81%) |
Nov 08, 2013 | 3.033 | 3.122 | 3.027 | 3.122 | 8,893,511 | +0.12(+4.01%) |
Nov 07, 2013 | 3.065 | 3.071 | 3.002 | 3.002 | 6,467,359 | -0.06(-2.07%) |
Nov 06, 2013 | 3.090 | 3.097 | 3.059 | 3.065 | 4,853,741 | -0.05(-1.63%) |
Nov 05, 2013 | 3.084 | 3.122 | 3.052 | 3.116 | 11,162,158 | -0.03(-1.01%) |
Nov 04, 2013 | 3.173 | 3.176 | 3.128 | 3.147 | 4,175,724 | -0.01(-0.40%) |
Nov 01, 2013 | 3.166 | 3.179 | 3.147 | 3.160 | 9,154,421 | -0.03(-0.80%) |
Oct 31, 2013 | 3.223 | 3.236 | 3.173 | 3.185 | 6,842,487 | -0.02(-0.59%) |
Oct 30, 2013 | 3.217 | 3.236 | 3.185 | 3.204 | 8,859,650 | -0.03(-0.78%) |
Oct 29, 2013 | 3.242 | 3.255 | 3.211 | 3.229 | 10,420,299 | -0.15(-4.32%) |
Oct 28, 2013 | 3.318 | 3.375 | 3.286 | 3.375 | 22,361,436 | +0.01(+0.38%) |
Oct 25, 2013 | 3.343 | 3.369 | 3.324 | 3.362 | 7,505,596 | -0.03(-0.93%) |
Oct 24, 2013 | 3.293 | 3.400 | 3.286 | 3.394 | 46,796,652 | +0.15(+4.69%) |
Oct 23, 2013 | 3.239 | 3.248 | 3.211 | 3.242 | 32,596,750 | -0.03(-0.78%) |
Oct 22, 2013 | 3.201 | 3.274 | 3.198 | 3.267 | 38,022,644 | +0.08(+2.38%) |
Oct 21, 2013 | 3.173 | 3.201 | 3.166 | 3.192 | 4,048,729 | +0.01(+0.20%) |
Oct 18, 2013 | 3.176 | 3.185 | 3.160 | 3.185 | 3,098,712 | -0.01(-0.40%) |
Oct 17, 2013 | 3.141 | 3.204 | 3.135 | 3.198 | 3,934,196 | +0.07(+2.23%) |
Oct 16, 2013 | 3.128 | 3.147 | 3.116 | 3.128 | 3,266,650 | +0.00(+0.00%) |
Oct 15, 2013 | 3.135 | 3.141 | 3.122 | 3.128 | 2,483,465 | -0.01(-0.20%) |
Oct 14, 2013 | 3.078 | 3.135 | 3.071 | 3.135 | 3,462,125 | +0.00(+0.00%) |
Oct 11, 2013 | 3.103 | 3.135 | 3.090 | 3.135 | 3,808,352 | +0.04(+1.43%) |
Oct 10, 2013 | 3.033 | 3.090 | 3.033 | 3.090 | 3,956,259 | +0.11(+3.61%) |
Oct 09, 2013 | 2.989 | 2.989 | 2.957 | 2.983 | 6,691,972 | +0.03(+0.86%) |
Oct 08, 2013 | 3.014 | 3.014 | 2.957 | 2.957 | 11,095,631 | -0.11(-3.71%) |
Oct 07, 2013 | 3.027 | 3.078 | 3.021 | 3.071 | 5,677,616 | -0.04(-1.22%) |
Oct 04, 2013 | 3.078 | 3.109 | 3.065 | 3.109 | 15,294,153 | -0.01(-0.20%) |
Oct 03, 2013 | 3.103 | 3.122 | 3.078 | 3.116 | 11,083,564 | +0.01(+0.20%) |
Oct 02, 2013 | 3.084 | 3.109 | 3.068 | 3.109 | 3,549,582 | +0.01(+0.41%) |