Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.245 | 4.316 | 4.316 | 4.316 | 1,988,563 | +0.07(+1.68%) |
Dec 30, 2013 | 4.289 | 4.392 | 4.205 | 4.245 | 2,552,957 | -0.07(-1.55%) |
Dec 27, 2013 | 4.360 | 4.383 | 4.147 | 4.312 | 3,270,335 | -0.00(-0.10%) |
Dec 26, 2013 | 4.312 | 4.423 | 4.289 | 4.316 | 2,734,081 | +0.01(+0.21%) |
Dec 24, 2013 | 4.338 | 4.393 | 4.281 | 4.307 | 2,076,556 | -0.02(-0.41%) |
Dec 23, 2013 | 4.111 | 4.374 | 4.076 | 4.325 | 6,835,523 | +0.29(+7.28%) |
Dec 20, 2013 | 3.840 | 4.093 | 3.835 | 4.031 | 8,403,803 | +0.20(+5.35%) |
Dec 19, 2013 | 3.586 | 3.831 | 3.586 | 3.827 | 4,451,968 | +0.21(+5.78%) |
Dec 18, 2013 | 3.631 | 3.664 | 3.542 | 3.617 | 3,257,335 | -0.01(-0.37%) |
Dec 17, 2013 | 3.663 | 3.682 | 3.622 | 3.631 | 3,049,143 | -0.04(-0.97%) |
Dec 16, 2013 | 3.693 | 3.764 | 3.626 | 3.666 | 2,683,724 | -0.01(-0.36%) |
Dec 13, 2013 | 3.595 | 3.706 | 3.593 | 3.680 | 2,759,682 | +0.08(+2.22%) |
Dec 12, 2013 | 3.506 | 3.640 | 3.499 | 3.600 | 2,832,235 | +0.09(+2.67%) |
Dec 11, 2013 | 3.560 | 3.573 | 3.479 | 3.506 | 2,377,857 | -0.03(-0.76%) |
Dec 10, 2013 | 3.528 | 3.573 | 3.493 | 3.533 | 2,594,608 | +0.03(+0.76%) |
Dec 09, 2013 | 3.568 | 3.590 | 3.462 | 3.506 | 3,827,447 | -0.06(-1.75%) |
Dec 06, 2013 | 3.760 | 3.782 | 3.560 | 3.568 | 3,540,301 | -0.18(-4.86%) |
Dec 05, 2013 | 3.720 | 3.804 | 3.720 | 3.751 | 3,224,246 | +0.03(+0.72%) |
Dec 04, 2013 | 3.591 | 3.760 | 3.577 | 3.724 | 5,287,570 | +0.14(+3.98%) |
Dec 03, 2013 | 3.560 | 3.655 | 3.528 | 3.582 | 4,200,865 | +0.00(+0.12%) |
Dec 02, 2013 | 3.626 | 3.640 | 3.515 | 3.577 | 3,711,464 | -0.03(-0.74%) |
Nov 29, 2013 | 3.586 | 3.702 | 3.524 | 3.604 | 6,190,289 | +0.16(+4.52%) |
Nov 27, 2013 | 3.471 | 3.502 | 3.404 | 3.448 | 3,607,577 | -0.00(-0.13%) |
Nov 26, 2013 | 3.471 | 3.506 | 3.377 | 3.453 | 4,480,219 | -0.02(-0.51%) |
Nov 25, 2013 | 3.488 | 3.519 | 3.471 | 3.471 | 4,886,201 | -0.02(-0.50%) |
Nov 22, 2013 | 3.444 | 3.519 | 3.444 | 3.488 | 20,146,490 | -0.38(-9.91%) |
Nov 21, 2013 | 3.771 | 3.897 | 3.767 | 3.872 | 1,338,612 | +0.10(+2.78%) |
Nov 20, 2013 | 3.763 | 3.819 | 3.706 | 3.767 | 813,001 | -0.00(-0.12%) |
Nov 19, 2013 | 3.767 | 3.872 | 3.737 | 3.771 | 1,302,598 | -0.01(-0.23%) |
Nov 18, 2013 | 3.893 | 3.937 | 3.754 | 3.780 | 1,431,630 | -0.12(-3.02%) |
Nov 15, 2013 | 3.841 | 3.928 | 3.815 | 3.898 | 1,283,140 | +0.04(+1.02%) |
Nov 14, 2013 | 3.867 | 3.898 | 3.784 | 3.859 | 1,270,209 | -0.01(-0.23%) |
Nov 13, 2013 | 3.802 | 3.902 | 3.793 | 3.867 | 1,161,016 | +0.06(+1.49%) |
Nov 12, 2013 | 3.946 | 3.994 | 3.758 | 3.811 | 2,001,368 | -0.14(-3.43%) |
Nov 11, 2013 | 3.675 | 3.963 | 3.667 | 3.946 | 3,109,086 | +0.27(+7.35%) |
Nov 08, 2013 | 3.575 | 3.741 | 3.575 | 3.675 | 1,505,405 | +0.10(+2.93%) |
Nov 07, 2013 | 3.667 | 3.680 | 3.571 | 3.571 | 1,295,617 | -0.09(-2.38%) |
Nov 06, 2013 | 3.771 | 3.784 | 3.621 | 3.658 | 969,035 | -0.10(-2.78%) |
Nov 05, 2013 | 3.684 | 3.828 | 3.684 | 3.763 | 1,857,031 | +0.06(+1.53%) |
Nov 04, 2013 | 3.706 | 3.715 | 3.588 | 3.706 | 1,275,048 | +0.03(+0.71%) |
Nov 01, 2013 | 3.566 | 3.706 | 3.532 | 3.680 | 1,935,107 | +0.12(+3.43%) |
Oct 31, 2013 | 3.619 | 3.641 | 3.510 | 3.558 | 1,444,561 | -0.07(-2.04%) |
Oct 30, 2013 | 3.680 | 3.680 | 3.599 | 3.632 | 888,317 | -0.06(-1.54%) |
Oct 29, 2013 | 3.649 | 3.693 | 3.584 | 3.689 | 1,283,043 | +0.06(+1.68%) |
Oct 28, 2013 | 3.728 | 3.767 | 3.606 | 3.628 | 1,236,215 | -0.11(-3.03%) |
Oct 25, 2013 | 3.680 | 3.750 | 3.654 | 3.741 | 1,135,773 | +0.08(+2.26%) |
Oct 24, 2013 | 3.684 | 3.719 | 3.641 | 3.658 | 990,353 | -0.03(-0.83%) |
Oct 23, 2013 | 3.750 | 3.767 | 3.684 | 3.689 | 959,686 | -0.08(-2.20%) |
Oct 22, 2013 | 3.706 | 3.771 | 3.706 | 3.771 | 1,533,614 | +0.07(+2.00%) |
Oct 21, 2013 | 3.737 | 3.771 | 3.671 | 3.697 | 1,430,823 | -0.05(-1.28%) |
Oct 18, 2013 | 3.706 | 3.767 | 3.654 | 3.745 | 1,670,313 | +0.07(+1.90%) |
Oct 17, 2013 | 3.671 | 3.754 | 3.645 | 3.675 | 1,301,871 | +0.01(+0.24%) |
Oct 16, 2013 | 3.632 | 3.686 | 3.588 | 3.667 | 1,544,263 | +0.03(+0.96%) |
Oct 15, 2013 | 3.588 | 3.689 | 3.588 | 3.632 | 1,725,912 | +0.03(+0.73%) |
Oct 14, 2013 | 3.527 | 3.619 | 3.527 | 3.606 | 947,755 | +0.04(+1.10%) |
Oct 11, 2013 | 3.523 | 3.580 | 3.505 | 3.566 | 1,126,294 | +0.05(+1.36%) |
Oct 10, 2013 | 3.466 | 3.584 | 3.466 | 3.519 | 1,438,582 | +0.09(+2.54%) |
Oct 09, 2013 | 3.462 | 3.488 | 3.423 | 3.431 | 1,393,103 | -0.03(-0.88%) |
Oct 08, 2013 | 3.532 | 3.545 | 3.449 | 3.462 | 1,814,705 | -0.05(-1.49%) |
Oct 07, 2013 | 3.488 | 3.549 | 3.488 | 3.514 | 1,207,860 | -0.00(-0.12%) |
Oct 04, 2013 | 3.527 | 3.569 | 3.488 | 3.519 | 906,523 | -0.02(-0.49%) |
Oct 03, 2013 | 3.549 | 3.558 | 3.488 | 3.536 | 2,584,803 | -0.03(-0.86%) |
Oct 02, 2013 | 3.588 | 3.589 | 3.536 | 3.566 | 1,382,002 | -0.04(-1.21%) |