Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.447 | 4.418 | 4.418 | 4.418 | 1,250,821 | -0.01(-0.27%) |
Dec 30, 2013 | 4.435 | 4.435 | 4.402 | 4.431 | 1,052,348 | -0.01(-0.27%) |
Dec 27, 2013 | 4.447 | 4.447 | 4.418 | 4.443 | 874,450 | +0.00(+0.09%) |
Dec 26, 2013 | 4.431 | 4.443 | 4.426 | 4.439 | 1,136,698 | +0.01(+0.27%) |
Dec 24, 2013 | 4.394 | 4.426 | 4.382 | 4.426 | 669,776 | +0.03(+0.74%) |
Dec 23, 2013 | 4.378 | 4.402 | 4.374 | 4.394 | 1,544,328 | +0.02(+0.56%) |
Dec 20, 2013 | 4.358 | 4.390 | 4.337 | 4.370 | 1,359,782 | +0.03(+0.60%) |
Dec 19, 2013 | 4.340 | 4.360 | 4.316 | 4.344 | 1,046,050 | +0.00(+0.09%) |
Dec 18, 2013 | 4.280 | 4.364 | 4.261 | 4.340 | 1,502,935 | +0.05(+1.22%) |
Dec 17, 2013 | 4.268 | 4.292 | 4.260 | 4.288 | 853,277 | +0.01(+0.28%) |
Dec 16, 2013 | 4.284 | 4.308 | 4.268 | 4.276 | 1,482,171 | +0.02(+0.38%) |
Dec 13, 2013 | 4.328 | 4.328 | 4.243 | 4.260 | 1,078,332 | -0.00(-0.09%) |
Dec 12, 2013 | 4.268 | 4.268 | 4.239 | 4.264 | 1,068,393 | +0.00(+0.00%) |
Dec 11, 2013 | 4.296 | 4.296 | 4.235 | 4.264 | 958,629 | -0.02(-0.56%) |
Dec 10, 2013 | 4.280 | 4.300 | 4.272 | 4.288 | 896,038 | -0.00(-0.09%) |
Dec 09, 2013 | 4.308 | 4.356 | 4.272 | 4.292 | 1,481,202 | -0.02(-0.37%) |
Dec 06, 2013 | 4.292 | 4.328 | 4.277 | 4.308 | 973,734 | +0.03(+0.75%) |
Dec 05, 2013 | 4.280 | 4.292 | 4.264 | 4.276 | 759,776 | -0.02(-0.56%) |
Dec 04, 2013 | 4.272 | 4.316 | 4.268 | 4.300 | 1,209,871 | -0.00(-0.09%) |
Dec 03, 2013 | 4.308 | 4.324 | 4.296 | 4.304 | 977,978 | -0.03(-0.74%) |
Dec 02, 2013 | 4.328 | 4.348 | 4.312 | 4.336 | 1,237,660 | -0.00(-0.09%) |
Nov 29, 2013 | 4.348 | 4.352 | 4.332 | 4.340 | 516,139 | +0.02(+0.37%) |
Nov 27, 2013 | 4.276 | 4.324 | 4.272 | 4.324 | 978,893 | +0.03(+0.75%) |
Nov 26, 2013 | 4.276 | 4.308 | 4.272 | 4.292 | 946,043 | +0.00(+0.00%) |
Nov 25, 2013 | 4.312 | 4.328 | 4.288 | 4.292 | 1,278,309 | -0.02(-0.56%) |
Nov 22, 2013 | 4.324 | 4.324 | 4.284 | 4.316 | 1,051,206 | +0.00(+0.09%) |
Nov 21, 2013 | 4.300 | 4.320 | 4.300 | 4.312 | 1,404,634 | +0.04(+0.85%) |
Nov 20, 2013 | 4.308 | 4.308 | 4.264 | 4.276 | 1,234,489 | -0.02(-0.52%) |
Nov 19, 2013 | 4.314 | 4.334 | 4.278 | 4.298 | 1,033,523 | -0.03(-0.64%) |
Nov 18, 2013 | 4.342 | 4.350 | 4.322 | 4.326 | 1,174,322 | -0.01(-0.18%) |
Nov 15, 2013 | 4.318 | 4.342 | 4.306 | 4.334 | 1,226,167 | +0.03(+0.65%) |
Nov 14, 2013 | 4.274 | 4.314 | 4.266 | 4.306 | 1,166,244 | +0.05(+1.12%) |
Nov 12, 2013 | 4.230 | 4.266 | 4.226 | 4.258 | 1,017,938 | +0.00(+0.09%) |
Nov 11, 2013 | 4.202 | 4.254 | 4.202 | 4.254 | 845,259 | +0.03(+0.75%) |
Nov 08, 2013 | 4.218 | 4.234 | 4.206 | 4.222 | 1,115,770 | -0.00(-0.09%) |
Nov 07, 2013 | 4.270 | 4.278 | 4.226 | 4.226 | 839,623 | -0.04(-0.84%) |
Nov 06, 2013 | 4.294 | 4.302 | 4.262 | 4.262 | 1,031,133 | -0.03(-0.65%) |
Nov 05, 2013 | 4.246 | 4.294 | 4.222 | 4.290 | 1,200,753 | +0.01(+0.28%) |
Nov 04, 2013 | 4.282 | 4.290 | 4.262 | 4.278 | 822,228 | -0.01(-0.19%) |
Nov 01, 2013 | 4.278 | 4.286 | 4.251 | 4.286 | 873,550 | +0.02(+0.37%) |
Oct 31, 2013 | 4.294 | 4.302 | 4.262 | 4.270 | 1,157,118 | -0.02(-0.56%) |
Oct 30, 2013 | 4.278 | 4.298 | 4.262 | 4.294 | 1,182,261 | +0.01(+0.28%) |
Oct 29, 2013 | 4.274 | 4.302 | 4.262 | 4.282 | 814,980 | +0.01(+0.19%) |
Oct 28, 2013 | 4.294 | 4.302 | 4.266 | 4.274 | 918,466 | -0.02(-0.46%) |
Oct 25, 2013 | 4.294 | 4.302 | 4.278 | 4.294 | 830,626 | +0.01(+0.28%) |
Oct 24, 2013 | 4.242 | 4.298 | 4.239 | 4.282 | 1,286,367 | +0.03(+0.75%) |
Oct 23, 2013 | 4.266 | 4.266 | 4.198 | 4.250 | 1,552,808 | -0.01(-0.28%) |
Oct 22, 2013 | 4.262 | 4.278 | 4.250 | 4.262 | 1,365,272 | +0.01(+0.23%) |
Oct 21, 2013 | 4.229 | 4.272 | 4.221 | 4.252 | 1,357,528 | +0.02(+0.47%) |
Oct 18, 2013 | 4.209 | 4.256 | 4.201 | 4.233 | 1,059,188 | +0.02(+0.56%) |
Oct 17, 2013 | 4.134 | 4.221 | 4.126 | 4.209 | 1,463,399 | +0.05(+1.24%) |
Oct 16, 2013 | 4.106 | 4.158 | 4.098 | 4.158 | 901,872 | +0.06(+1.45%) |
Oct 15, 2013 | 4.086 | 4.102 | 4.071 | 4.098 | 627,369 | +0.00(+0.10%) |
Oct 14, 2013 | 4.055 | 4.114 | 4.051 | 4.094 | 1,030,542 | +0.02(+0.39%) |
Oct 11, 2013 | 4.055 | 4.090 | 4.051 | 4.079 | 777,109 | +0.02(+0.58%) |
Oct 10, 2013 | 4.011 | 4.055 | 4.011 | 4.055 | 878,398 | +0.07(+1.79%) |
Oct 09, 2013 | 3.992 | 4.008 | 3.960 | 3.984 | 1,080,453 | -0.01(-0.20%) |
Oct 08, 2013 | 4.051 | 4.055 | 3.992 | 3.992 | 1,114,982 | -0.06(-1.46%) |
Oct 07, 2013 | 4.086 | 4.094 | 4.051 | 4.051 | 1,102,027 | -0.06(-1.44%) |
Oct 04, 2013 | 4.075 | 4.114 | 4.067 | 4.110 | 994,065 | +0.03(+0.68%) |
Oct 03, 2013 | 4.082 | 4.090 | 4.043 | 4.082 | 960,778 | +0.00(+0.10%) |
Oct 02, 2013 | 4.015 | 4.086 | 3.996 | 4.079 | 1,812,626 | +0.01(+0.29%) |