Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.425 | 3.459 | 3.459 | 3.459 | 1,833,294 | +0.05(+1.33%) |
Dec 30, 2013 | 3.385 | 3.442 | 3.374 | 3.414 | 3,402,071 | -0.01(-0.17%) |
Dec 27, 2013 | 3.397 | 3.419 | 3.380 | 3.419 | 2,269,668 | +0.03(+1.00%) |
Dec 26, 2013 | 3.402 | 3.431 | 3.368 | 3.385 | 2,686,171 | +0.00(+0.00%) |
Dec 24, 2013 | 3.391 | 3.431 | 3.368 | 3.385 | 1,674,503 | +0.01(+0.34%) |
Dec 23, 2013 | 3.414 | 3.414 | 3.357 | 3.374 | 4,749,329 | +0.01(+0.34%) |
Dec 20, 2013 | 3.374 | 3.431 | 3.351 | 3.363 | 4,576,310 | -0.07(-2.15%) |
Dec 19, 2013 | 3.380 | 3.453 | 3.363 | 3.436 | 3,675,178 | -0.01(-0.16%) |
Dec 18, 2013 | 3.397 | 3.482 | 3.347 | 3.442 | 11,531,185 | +0.05(+1.50%) |
Dec 17, 2013 | 3.436 | 3.439 | 3.385 | 3.391 | 3,894,666 | -0.02(-0.50%) |
Dec 16, 2013 | 3.408 | 3.442 | 3.383 | 3.408 | 3,780,517 | +0.02(+0.67%) |
Dec 13, 2013 | 3.431 | 3.436 | 3.363 | 3.385 | 4,530,526 | -0.03(-0.83%) |
Dec 12, 2013 | 3.351 | 3.414 | 3.317 | 3.414 | 6,056,468 | +0.04(+1.18%) |
Dec 11, 2013 | 3.436 | 3.448 | 3.346 | 3.374 | 7,613,567 | -0.10(-2.94%) |
Dec 10, 2013 | 3.499 | 3.510 | 3.453 | 3.476 | 4,685,075 | -0.01(-0.16%) |
Dec 09, 2013 | 3.493 | 3.527 | 3.465 | 3.482 | 4,415,774 | -0.02(-0.65%) |
Dec 06, 2013 | 3.476 | 3.516 | 3.436 | 3.504 | 9,658,684 | +0.06(+1.81%) |
Dec 05, 2013 | 3.385 | 3.465 | 3.363 | 3.442 | 10,531,258 | +0.02(+0.50%) |
Dec 04, 2013 | 3.425 | 3.459 | 3.397 | 3.425 | 5,902,772 | -0.05(-1.47%) |
Dec 03, 2013 | 3.533 | 3.547 | 3.419 | 3.476 | 6,907,790 | -0.06(-1.76%) |
Dec 02, 2013 | 3.618 | 3.646 | 3.521 | 3.538 | 6,773,079 | -0.12(-3.41%) |
Nov 29, 2013 | 3.635 | 3.669 | 3.626 | 3.663 | 3,119,809 | +0.01(+0.16%) |
Nov 27, 2013 | 3.646 | 3.686 | 3.612 | 3.658 | 6,605,197 | +0.03(+0.94%) |
Nov 26, 2013 | 3.618 | 3.641 | 3.578 | 3.624 | 7,840,867 | +0.01(+0.16%) |
Nov 25, 2013 | 3.601 | 3.628 | 3.584 | 3.618 | 5,530,697 | -0.04(-1.09%) |
Nov 22, 2013 | 3.635 | 3.677 | 3.612 | 3.658 | 14,579,374 | +0.02(+0.62%) |
Nov 21, 2013 | 3.635 | 3.709 | 3.624 | 3.635 | 10,754,622 | -0.05(-1.38%) |
Nov 20, 2013 | 3.748 | 3.777 | 3.675 | 3.686 | 4,407,073 | -0.04(-1.07%) |
Nov 19, 2013 | 3.799 | 3.811 | 3.669 | 3.726 | 7,851,238 | -0.09(-2.23%) |
Nov 18, 2013 | 3.839 | 3.867 | 3.780 | 3.811 | 4,627,103 | +0.04(+1.05%) |
Nov 15, 2013 | 3.743 | 3.799 | 3.737 | 3.771 | 3,260,359 | +0.03(+0.76%) |
Nov 14, 2013 | 3.714 | 3.747 | 3.680 | 3.743 | 4,082,091 | +0.12(+3.29%) |
Nov 12, 2013 | 3.680 | 3.709 | 3.595 | 3.624 | 5,077,759 | -0.10(-2.59%) |
Nov 11, 2013 | 3.709 | 3.737 | 3.675 | 3.720 | 3,128,703 | +0.01(+0.31%) |
Nov 08, 2013 | 3.731 | 3.745 | 3.669 | 3.709 | 6,380,405 | -0.06(-1.51%) |
Nov 07, 2013 | 3.850 | 3.907 | 3.765 | 3.765 | 7,710,523 | -0.09(-2.21%) |
Nov 06, 2013 | 3.797 | 3.850 | 3.774 | 3.850 | 5,151,440 | -0.01(-0.15%) |
Nov 05, 2013 | 3.873 | 3.913 | 3.833 | 3.856 | 6,101,285 | -0.10(-2.44%) |
Nov 04, 2013 | 3.958 | 3.981 | 3.930 | 3.952 | 4,807,334 | +0.04(+1.01%) |
Nov 01, 2013 | 3.884 | 3.969 | 3.884 | 3.913 | 9,607,478 | -0.02(-0.43%) |
Oct 31, 2013 | 4.015 | 4.026 | 3.907 | 3.930 | 10,151,195 | -0.11(-2.80%) |
Oct 30, 2013 | 3.981 | 4.049 | 3.975 | 4.043 | 7,670,018 | +0.05(+1.13%) |
Oct 29, 2013 | 4.003 | 4.009 | 3.958 | 3.998 | 3,540,834 | +0.03(+0.86%) |
Oct 28, 2013 | 3.952 | 3.978 | 3.935 | 3.964 | 5,102,878 | -0.02(-0.43%) |
Oct 25, 2013 | 3.958 | 4.003 | 3.879 | 3.981 | 11,703,639 | +0.08(+2.03%) |
Oct 24, 2013 | 3.918 | 3.952 | 3.856 | 3.901 | 13,920,296 | -0.08(-2.06%) |
Oct 23, 2013 | 4.055 | 4.055 | 3.981 | 3.984 | 3,659,758 | -0.09(-2.16%) |
Oct 22, 2013 | 4.060 | 4.111 | 4.046 | 4.072 | 6,213,164 | -0.03(-0.83%) |
Oct 21, 2013 | 4.083 | 4.123 | 4.063 | 4.106 | 5,356,129 | +0.03(+0.84%) |
Oct 18, 2013 | 4.083 | 4.097 | 4.049 | 4.072 | 6,222,852 | +0.02(+0.42%) |
Oct 17, 2013 | 4.066 | 4.089 | 4.026 | 4.055 | 6,072,008 | -0.01(-0.14%) |
Oct 16, 2013 | 4.043 | 4.134 | 4.026 | 4.060 | 4,905,982 | +0.03(+0.70%) |
Oct 15, 2013 | 4.038 | 4.083 | 4.009 | 4.032 | 7,295,677 | -0.03(-0.84%) |
Oct 14, 2013 | 3.975 | 4.089 | 3.969 | 4.066 | 3,605,439 | +0.06(+1.41%) |
Oct 11, 2013 | 4.003 | 4.043 | 3.958 | 4.009 | 8,536,098 | +0.02(+0.43%) |
Oct 10, 2013 | 4.021 | 4.032 | 3.967 | 3.992 | 7,182,659 | +0.01(+0.14%) |
Oct 09, 2013 | 3.935 | 4.001 | 3.924 | 3.986 | 7,015,472 | +0.07(+1.88%) |
Oct 08, 2013 | 3.952 | 3.964 | 3.901 | 3.913 | 5,080,736 | -0.03(-0.72%) |
Oct 07, 2013 | 3.896 | 3.958 | 3.794 | 3.941 | 6,134,880 | +0.03(+0.72%) |
Oct 04, 2013 | 3.924 | 3.947 | 3.884 | 3.913 | 11,477,216 | -0.01(-0.14%) |
Oct 03, 2013 | 3.975 | 4.003 | 3.901 | 3.918 | 11,366,688 | -0.09(-2.26%) |
Oct 02, 2013 | 3.901 | 4.015 | 3.882 | 4.009 | 8,558,525 | +0.09(+2.32%) |