Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.774 | 3.824 | 3.693 | 3.750 | 9,525,033 | -0.02(-0.43%) |
Jan 30, 2014 | 3.721 | 3.807 | 3.701 | 3.766 | 10,092,573 | -0.06(-1.50%) |
Jan 29, 2014 | 3.815 | 3.832 | 3.717 | 3.824 | 9,034,415 | +0.07(+1.96%) |
Jan 28, 2014 | 3.709 | 3.766 | 3.664 | 3.750 | 7,887,943 | +0.07(+2.00%) |
Jan 27, 2014 | 3.758 | 3.774 | 3.676 | 3.676 | 11,092,530 | -0.13(-3.44%) |
Jan 24, 2014 | 3.922 | 3.938 | 3.733 | 3.807 | 14,789,996 | -0.07(-1.69%) |
Jan 23, 2014 | 3.848 | 3.922 | 3.836 | 3.873 | 11,136,105 | +0.08(+2.16%) |
Jan 22, 2014 | 3.938 | 3.946 | 3.758 | 3.791 | 12,065,387 | -0.14(-3.54%) |
Jan 21, 2014 | 3.864 | 3.979 | 3.815 | 3.930 | 11,337,554 | +0.05(+1.27%) |
Jan 17, 2014 | 3.758 | 3.881 | 3.881 | 3.881 | 15,911,614 | +0.16(+4.41%) |
Jan 16, 2014 | 3.733 | 3.742 | 3.668 | 3.717 | 6,857,011 | +0.03(+0.89%) |
Jan 15, 2014 | 3.652 | 3.721 | 3.652 | 3.684 | 8,248,002 | +0.03(+0.90%) |
Jan 14, 2014 | 3.701 | 3.807 | 3.647 | 3.652 | 11,220,066 | -0.10(-2.62%) |
Jan 13, 2014 | 3.709 | 3.750 | 3.643 | 3.750 | 18,837,464 | +0.07(+1.78%) |
Jan 10, 2014 | 3.676 | 3.709 | 3.643 | 3.684 | 13,981,449 | +0.05(+1.35%) |
Jan 09, 2014 | 3.701 | 3.701 | 3.611 | 3.635 | 12,474,176 | -0.09(-2.42%) |
Jan 08, 2014 | 3.693 | 3.758 | 3.668 | 3.725 | 10,558,638 | -0.03(-0.87%) |
Jan 07, 2014 | 3.725 | 3.758 | 3.684 | 3.758 | 7,418,085 | -0.01(-0.22%) |
Jan 06, 2014 | 3.733 | 3.791 | 3.717 | 3.766 | 8,374,078 | +0.07(+2.00%) |
Jan 03, 2014 | 3.701 | 3.783 | 3.684 | 3.693 | 13,541,863 | +0.02(+0.67%) |
Jan 02, 2014 | 3.643 | 3.709 | 3.635 | 3.668 | 14,946,080 | +0.08(+2.28%) |
Dec 31, 2013 | 3.471 | 3.586 | 3.586 | 3.586 | 19,805,640 | +0.08(+2.34%) |
Dec 30, 2013 | 3.578 | 3.594 | 3.496 | 3.504 | 13,588,458 | -0.10(-2.73%) |
Dec 27, 2013 | 3.602 | 3.619 | 3.553 | 3.602 | 18,757,936 | +0.03(+0.92%) |
Dec 26, 2013 | 3.627 | 3.660 | 3.496 | 3.570 | 8,656,846 | -0.02(-0.46%) |
Dec 24, 2013 | 3.521 | 3.602 | 3.512 | 3.586 | 8,925,896 | +0.07(+1.86%) |
Dec 23, 2013 | 3.508 | 3.545 | 3.496 | 3.521 | 15,689,048 | +0.02(+0.47%) |
Dec 20, 2013 | 3.619 | 3.635 | 3.471 | 3.504 | 28,907,732 | -0.11(-2.95%) |
Dec 19, 2013 | 3.627 | 3.643 | 3.594 | 3.611 | 17,284,930 | -0.07(-2.00%) |
Dec 18, 2013 | 3.733 | 3.832 | 3.652 | 3.684 | 16,355,810 | -0.08(-2.17%) |
Dec 17, 2013 | 3.750 | 3.799 | 3.717 | 3.766 | 7,072,720 | -0.02(-0.65%) |
Dec 16, 2013 | 3.774 | 3.807 | 3.742 | 3.791 | 12,786,280 | +0.03(+0.87%) |
Dec 13, 2013 | 3.799 | 3.848 | 3.742 | 3.758 | 7,288,436 | -0.01(-0.22%) |
Dec 12, 2013 | 3.693 | 3.807 | 3.668 | 3.766 | 10,753,943 | +0.00(+0.00%) |
Dec 11, 2013 | 3.946 | 3.995 | 3.750 | 3.766 | 12,980,520 | -0.20(-4.96%) |
Dec 10, 2013 | 3.852 | 3.971 | 3.844 | 3.963 | 12,937,106 | +0.21(+5.68%) |
Dec 09, 2013 | 3.725 | 3.783 | 3.725 | 3.750 | 11,200,581 | +0.03(+0.88%) |
Dec 06, 2013 | 3.799 | 3.848 | 3.709 | 3.717 | 7,110,219 | -0.02(-0.44%) |
Dec 05, 2013 | 3.709 | 3.832 | 3.684 | 3.733 | 8,904,236 | -0.05(-1.30%) |
Dec 04, 2013 | 3.725 | 3.856 | 3.684 | 3.783 | 13,591,898 | +0.09(+2.44%) |
Dec 03, 2013 | 3.709 | 3.742 | 3.676 | 3.693 | 11,310,586 | -0.01(-0.22%) |
Dec 02, 2013 | 3.783 | 3.811 | 3.693 | 3.701 | 10,397,616 | -0.16(-4.03%) |
Nov 29, 2013 | 3.873 | 3.914 | 3.840 | 3.856 | 5,028,362 | +0.05(+1.29%) |
Nov 27, 2013 | 3.840 | 3.872 | 3.766 | 3.807 | 6,596,796 | +0.01(+0.22%) |
Nov 26, 2013 | 3.832 | 3.881 | 3.770 | 3.799 | 8,339,944 | -0.06(-1.49%) |
Nov 25, 2013 | 3.778 | 3.889 | 3.725 | 3.856 | 11,882,063 | +0.02(+0.64%) |
Nov 22, 2013 | 3.856 | 3.905 | 3.807 | 3.832 | 7,649,825 | +0.01(+0.21%) |
Nov 21, 2013 | 3.848 | 3.873 | 3.766 | 3.824 | 14,559,197 | -0.07(-1.68%) |
Nov 20, 2013 | 3.995 | 4.090 | 3.819 | 3.889 | 14,268,779 | -0.16(-4.04%) |
Nov 19, 2013 | 4.004 | 4.077 | 4.004 | 4.053 | 5,733,570 | +0.02(+0.61%) |
Nov 18, 2013 | 4.167 | 4.176 | 3.987 | 4.028 | 10,621,380 | -0.15(-3.53%) |
Nov 15, 2013 | 4.241 | 4.266 | 4.167 | 4.176 | 9,004,208 | -0.05(-1.16%) |
Nov 14, 2013 | 4.176 | 4.241 | 4.135 | 4.225 | 16,175,453 | +0.21(+5.31%) |
Nov 12, 2013 | 3.995 | 4.061 | 3.985 | 4.012 | 7,411,458 | -0.03(-0.81%) |
Nov 11, 2013 | 3.995 | 4.053 | 3.938 | 4.045 | 8,023,538 | +0.01(+0.20%) |
Nov 08, 2013 | 3.963 | 4.036 | 3.893 | 4.036 | 10,705,567 | +0.03(+0.82%) |
Nov 07, 2013 | 4.053 | 4.135 | 3.987 | 4.004 | 10,405,956 | -0.13(-3.17%) |
Nov 06, 2013 | 4.102 | 4.151 | 4.077 | 4.135 | 7,523,254 | +0.11(+2.64%) |
Nov 05, 2013 | 4.077 | 4.131 | 3.995 | 4.028 | 8,296,323 | -0.07(-1.80%) |
Nov 04, 2013 | 3.971 | 4.126 | 3.946 | 4.102 | 10,985,342 | +0.16(+3.94%) |