Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.860 | 3.800 | 3.800 | 3.800 | 20,008,400 | -0.08(-2.06%) |
Dec 30, 2013 | 3.950 | 3.980 | 3.840 | 3.880 | 12,495,465 | -0.07(-1.77%) |
Dec 27, 2013 | 4.040 | 4.060 | 3.950 | 3.950 | 12,033,322 | -0.12(-2.95%) |
Dec 26, 2013 | 4.150 | 4.160 | 4.040 | 4.070 | 6,732,526 | -0.04(-0.97%) |
Dec 24, 2013 | 4.070 | 4.160 | 4.070 | 4.110 | 8,151,024 | +0.03(+0.74%) |
Dec 23, 2013 | 4.000 | 4.100 | 3.970 | 4.080 | 20,424,256 | +0.08(+2.00%) |
Dec 20, 2013 | 4.060 | 4.090 | 3.960 | 4.000 | 31,894,436 | -0.06(-1.48%) |
Dec 19, 2013 | 4.100 | 4.150 | 4.060 | 4.060 | 9,589,369 | -0.04(-0.98%) |
Dec 18, 2013 | 4.160 | 4.160 | 4.020 | 4.100 | 14,999,841 | -0.04(-0.97%) |
Dec 17, 2013 | 4.100 | 4.160 | 4.070 | 4.140 | 7,344,048 | +0.04(+0.98%) |
Dec 16, 2013 | 4.130 | 4.170 | 4.020 | 4.100 | 10,279,357 | -0.01(-0.24%) |
Dec 13, 2013 | 4.190 | 4.225 | 4.110 | 4.110 | 11,080,518 | -0.03(-0.72%) |
Dec 12, 2013 | 4.070 | 4.200 | 4.010 | 4.140 | 12,611,344 | +0.09(+2.22%) |
Dec 11, 2013 | 4.140 | 4.150 | 4.030 | 4.050 | 13,979,114 | -0.08(-1.94%) |
Dec 10, 2013 | 4.000 | 4.135 | 3.960 | 4.130 | 26,238,116 | +0.14(+3.51%) |
Dec 09, 2013 | 3.990 | 4.045 | 3.920 | 3.990 | 15,015,722 | +0.00(+0.00%) |
Dec 06, 2013 | 4.030 | 4.110 | 3.970 | 3.990 | 0 | -0.02(-0.50%) |
Dec 05, 2013 | 4.090 | 4.150 | 3.990 | 4.010 | 24,473,076 | -0.06(-1.47%) |
Dec 04, 2013 | 4.080 | 4.170 | 4.000 | 4.070 | 24,989,680 | -0.02(-0.49%) |
Dec 03, 2013 | 4.240 | 4.250 | 4.070 | 4.090 | 32,022,842 | -0.20(-4.66%) |
Dec 02, 2013 | 4.390 | 4.390 | 4.240 | 4.290 | 18,929,404 | -0.06(-1.38%) |
Nov 29, 2013 | 4.390 | 4.450 | 4.340 | 4.350 | 0 | -0.06(-1.36%) |
Nov 27, 2013 | 4.460 | 4.550 | 4.330 | 4.410 | 0 | -0.05(-1.12%) |
Nov 26, 2013 | 4.460 | 4.520 | 4.410 | 4.460 | 29,340,012 | -0.04(-0.89%) |
Nov 25, 2013 | 4.430 | 4.520 | 4.370 | 4.500 | 25,039,436 | +0.12(+2.74%) |
Nov 22, 2013 | 4.400 | 4.550 | 4.260 | 4.380 | 0 | +0.01(+0.23%) |
Nov 21, 2013 | 4.330 | 4.490 | 4.310 | 4.370 | 55,351,620 | +0.10(+2.34%) |
Nov 20, 2013 | 4.010 | 4.280 | 3.970 | 4.270 | 55,735,400 | +0.28(+7.02%) |
Nov 19, 2013 | 3.850 | 4.010 | 3.820 | 3.990 | 17,249,422 | +0.15(+3.93%) |
Nov 18, 2013 | 4.050 | 4.090 | 3.810 | 3.839 | 25,564,904 | -0.18(-4.50%) |
Nov 15, 2013 | 3.955 | 4.120 | 3.910 | 4.020 | 0 | +0.11(+2.81%) |
Nov 14, 2013 | 3.830 | 3.980 | 3.760 | 3.910 | 29,244,496 | +0.40(+11.40%) |
Nov 12, 2013 | 3.410 | 3.540 | 3.400 | 3.510 | 11,476,542 | +0.08(+2.33%) |
Nov 11, 2013 | 3.470 | 3.520 | 3.410 | 3.430 | 11,145,089 | -0.03(-0.87%) |
Nov 08, 2013 | 3.470 | 3.550 | 3.420 | 3.460 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 3.680 | 3.740 | 3.410 | 3.460 | 33,748,964 | -0.25(-6.61%) |
Nov 06, 2013 | 3.800 | 3.840 | 3.680 | 3.705 | 16,565,144 | -0.09(-2.50%) |
Nov 05, 2013 | 3.700 | 3.840 | 3.650 | 3.800 | 17,604,422 | +0.06(+1.74%) |
Nov 04, 2013 | 3.610 | 3.745 | 3.565 | 3.735 | 20,028,952 | +0.15(+4.33%) |
Nov 01, 2013 | 3.570 | 3.590 | 3.510 | 3.580 | 0 | -0.00(-0.03%) |
Oct 31, 2013 | 3.570 | 3.590 | 3.480 | 3.581 | 19,319,390 | -0.01(-0.25%) |
Oct 30, 2013 | 3.700 | 3.750 | 3.530 | 3.590 | 20,087,902 | -0.10(-2.71%) |
Oct 29, 2013 | 3.780 | 3.800 | 3.615 | 3.690 | 22,471,636 | -0.09(-2.38%) |
Oct 28, 2013 | 3.660 | 3.790 | 3.600 | 3.780 | 24,193,276 | +0.05(+1.37%) |
Oct 25, 2013 | 3.870 | 4.050 | 3.670 | 3.729 | 0 | +0.19(+5.49%) |
Oct 24, 2013 | 3.550 | 3.610 | 3.450 | 3.535 | 45,892,156 | -0.01(-0.28%) |
Oct 23, 2013 | 3.680 | 3.690 | 3.540 | 3.545 | 13,409,751 | -0.10(-2.61%) |
Oct 22, 2013 | 3.690 | 3.760 | 3.570 | 3.640 | 14,309,579 | -0.05(-1.36%) |
Oct 21, 2013 | 3.700 | 3.790 | 3.660 | 3.690 | 21,144,316 | +0.02(+0.54%) |
Oct 18, 2013 | 3.560 | 3.755 | 3.550 | 3.670 | 16,453,429 | +0.09(+2.51%) |
Oct 17, 2013 | 3.550 | 3.650 | 3.500 | 3.580 | 32,017,710 | -0.01(-0.28%) |
Oct 16, 2013 | 3.540 | 3.620 | 3.530 | 3.590 | 10,020,580 | +0.07(+2.13%) |
Oct 15, 2013 | 3.560 | 3.660 | 3.500 | 3.515 | 12,727,890 | -0.03(-0.99%) |
Oct 14, 2013 | 3.540 | 3.580 | 3.500 | 3.550 | 19,700,424 | -0.06(-1.66%) |
Oct 11, 2013 | 3.540 | 3.690 | 3.520 | 3.610 | 0 | +0.08(+2.27%) |
Oct 10, 2013 | 3.540 | 3.600 | 3.510 | 3.530 | 0 | +0.05(+1.44%) |
Oct 09, 2013 | 3.560 | 3.570 | 3.320 | 3.480 | 26,776,136 | -0.06(-1.69%) |
Oct 08, 2013 | 3.710 | 3.750 | 3.500 | 3.540 | 20,565,404 | -0.16(-4.32%) |
Oct 07, 2013 | 3.700 | 3.770 | 3.650 | 3.700 | 12,894,486 | -0.06(-1.60%) |
Oct 04, 2013 | 3.700 | 3.790 | 3.690 | 3.760 | 12,658,605 | +0.09(+2.45%) |
Oct 03, 2013 | 3.820 | 3.870 | 3.660 | 3.670 | 21,959,662 | -0.15(-3.93%) |
Oct 02, 2013 | 3.820 | 3.950 | 3.790 | 3.820 | 35,770,892 | -0.02(-0.52%) |