Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.774 | 3.778 | 3.778 | 3.778 | 24,991,218 | +0.01(+0.31%) |
Dec 30, 2013 | 3.719 | 3.769 | 3.715 | 3.767 | 25,868,212 | +0.05(+1.33%) |
Dec 27, 2013 | 3.715 | 3.724 | 3.694 | 3.717 | 22,362,632 | +0.02(+0.57%) |
Dec 26, 2013 | 3.745 | 3.756 | 3.686 | 3.696 | 17,854,042 | -0.04(-0.95%) |
Dec 24, 2013 | 3.743 | 3.743 | 3.694 | 3.731 | 8,437,394 | +0.01(+0.25%) |
Dec 23, 2013 | 3.722 | 3.753 | 3.691 | 3.722 | 17,789,190 | +0.02(+0.61%) |
Dec 20, 2013 | 3.639 | 3.703 | 3.625 | 3.699 | 40,498,868 | +0.07(+1.98%) |
Dec 19, 2013 | 3.609 | 3.632 | 3.585 | 3.628 | 27,350,532 | +0.01(+0.39%) |
Dec 18, 2013 | 3.571 | 3.620 | 3.526 | 3.613 | 45,178,660 | +0.05(+1.39%) |
Dec 17, 2013 | 3.545 | 3.573 | 3.514 | 3.564 | 29,011,918 | +0.02(+0.47%) |
Dec 16, 2013 | 3.553 | 3.578 | 3.543 | 3.547 | 25,186,686 | +0.00(+0.13%) |
Dec 13, 2013 | 3.571 | 3.597 | 3.538 | 3.543 | 19,566,040 | -0.02(-0.60%) |
Dec 12, 2013 | 3.628 | 3.642 | 3.557 | 3.564 | 27,389,138 | -0.07(-1.95%) |
Dec 11, 2013 | 3.677 | 3.682 | 3.628 | 3.635 | 43,898,692 | -0.04(-0.96%) |
Dec 10, 2013 | 3.587 | 3.686 | 3.583 | 3.670 | 55,570,188 | +0.08(+2.33%) |
Dec 09, 2013 | 3.644 | 3.661 | 3.580 | 3.586 | 40,827,300 | -0.06(-1.71%) |
Dec 06, 2013 | 3.748 | 3.748 | 3.639 | 3.649 | 0 | -0.05(-1.46%) |
Dec 05, 2013 | 3.771 | 3.771 | 3.698 | 3.703 | 0 | -0.06(-1.63%) |
Dec 04, 2013 | 3.703 | 3.771 | 3.692 | 3.764 | 52,274,600 | +0.05(+1.40%) |
Dec 03, 2013 | 3.715 | 3.763 | 3.694 | 3.712 | 30,798,170 | -0.00(-0.06%) |
Dec 02, 2013 | 3.665 | 3.741 | 3.658 | 3.715 | 39,628,988 | +0.04(+0.96%) |
Nov 29, 2013 | 3.703 | 3.712 | 3.656 | 3.679 | 0 | -0.02(-0.64%) |
Nov 27, 2013 | 3.686 | 3.714 | 3.663 | 3.703 | 0 | +0.01(+0.38%) |
Nov 26, 2013 | 3.698 | 3.728 | 3.674 | 3.689 | 79,781,112 | +0.03(+0.84%) |
Nov 25, 2013 | 3.580 | 3.663 | 3.580 | 3.658 | 26,293,754 | +0.08(+2.17%) |
Nov 22, 2013 | 3.620 | 3.620 | 3.573 | 3.580 | 0 | -0.04(-0.98%) |
Nov 21, 2013 | 3.592 | 3.623 | 3.576 | 3.616 | 22,624,802 | +0.03(+0.79%) |
Nov 20, 2013 | 3.644 | 3.653 | 3.580 | 3.587 | 21,705,154 | -0.05(-1.49%) |
Nov 19, 2013 | 3.684 | 3.717 | 3.637 | 3.642 | 0 | -0.06(-1.62%) |
Nov 18, 2013 | 3.711 | 3.744 | 3.692 | 3.702 | 33,776,672 | -0.09(-2.41%) |
Nov 15, 2013 | 3.819 | 3.824 | 3.756 | 3.793 | 0 | -0.01(-0.31%) |
Nov 14, 2013 | 3.777 | 3.827 | 3.775 | 3.805 | 32,804,550 | +0.02(+0.43%) |
Nov 13, 2013 | 3.678 | 3.789 | 3.671 | 3.789 | 35,455,476 | +0.10(+2.77%) |
Nov 12, 2013 | 3.697 | 3.718 | 3.646 | 3.687 | 0 | +0.01(+0.16%) |
Nov 11, 2013 | 3.636 | 3.690 | 3.629 | 3.681 | 31,717,792 | +0.03(+0.84%) |
Nov 08, 2013 | 3.519 | 3.662 | 3.504 | 3.650 | 0 | +0.24(+6.98%) |
Nov 07, 2013 | 3.484 | 3.493 | 3.406 | 3.412 | 58,532,072 | -0.08(-2.38%) |
Nov 06, 2013 | 3.472 | 3.498 | 3.437 | 3.495 | 21,105,018 | +0.02(+0.68%) |
Nov 05, 2013 | 3.455 | 3.487 | 3.418 | 3.472 | 44,993,724 | -0.00(-0.13%) |
Nov 04, 2013 | 3.592 | 3.592 | 3.470 | 3.477 | 43,718,788 | -0.10(-2.85%) |
Nov 01, 2013 | 3.582 | 3.596 | 3.554 | 3.579 | 0 | +0.02(+0.43%) |
Oct 31, 2013 | 3.575 | 3.601 | 3.556 | 3.563 | 31,242,692 | -0.01(-0.20%) |
Oct 30, 2013 | 3.585 | 3.601 | 3.540 | 3.570 | 21,741,756 | -0.00(-0.07%) |
Oct 29, 2013 | 3.563 | 3.580 | 3.531 | 3.573 | 41,337,468 | +0.00(+0.13%) |
Oct 28, 2013 | 3.570 | 3.587 | 3.519 | 3.568 | 39,726,380 | -0.01(-0.20%) |
Oct 25, 2013 | 3.629 | 3.631 | 3.563 | 3.575 | 0 | -0.03(-0.94%) |
Oct 24, 2013 | 3.646 | 3.669 | 3.604 | 3.609 | 25,195,622 | -0.03(-0.75%) |
Oct 23, 2013 | 3.692 | 3.692 | 3.624 | 3.636 | 26,878,054 | -0.06(-1.71%) |
Oct 22, 2013 | 3.718 | 3.721 | 3.667 | 3.699 | 19,117,956 | -0.02(-0.50%) |
Oct 21, 2013 | 3.753 | 3.756 | 3.707 | 3.718 | 20,782,112 | +0.01(+0.25%) |
Oct 18, 2013 | 3.660 | 3.721 | 3.646 | 3.709 | 27,182,306 | +0.04(+1.15%) |
Oct 17, 2013 | 3.631 | 3.676 | 3.631 | 3.667 | 22,733,698 | +0.01(+0.19%) |
Oct 16, 2013 | 3.636 | 3.674 | 3.631 | 3.660 | 22,240,284 | +0.04(+1.23%) |
Oct 15, 2013 | 3.634 | 3.655 | 3.613 | 3.615 | 22,243,814 | -0.02(-0.52%) |
Oct 14, 2013 | 3.570 | 3.634 | 3.570 | 3.634 | 17,739,882 | +0.05(+1.51%) |
Oct 11, 2013 | 3.554 | 3.599 | 3.542 | 3.580 | 0 | -0.03(-0.81%) |
Oct 10, 2013 | 3.596 | 3.620 | 3.570 | 3.609 | 23,742,438 | +0.04(+1.08%) |
Oct 09, 2013 | 3.650 | 3.653 | 3.552 | 3.570 | 0 | -0.06(-1.55%) |
Oct 08, 2013 | 3.648 | 3.699 | 3.599 | 3.627 | 30,958,300 | -0.03(-0.83%) |
Oct 07, 2013 | 3.643 | 3.683 | 3.624 | 3.657 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 3.603 | 3.688 | 3.594 | 3.657 | 26,240,526 | +0.05(+1.37%) |
Oct 03, 2013 | 3.648 | 3.681 | 3.590 | 3.608 | 46,537,692 | -0.04(-1.03%) |
Oct 02, 2013 | 3.610 | 3.660 | 3.610 | 3.646 | 17,227,496 | -0.00(-0.06%) |