Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.664 | 4.698 | 4.664 | 4.671 | 198,392 | -0.04(-0.87%) |
Jan 30, 2014 | 4.664 | 4.715 | 4.664 | 4.712 | 203,379 | +0.04(+0.95%) |
Jan 29, 2014 | 4.722 | 4.729 | 4.596 | 4.668 | 253,550 | -0.07(-1.51%) |
Jan 28, 2014 | 4.709 | 4.746 | 4.698 | 4.739 | 149,222 | +0.04(+0.87%) |
Jan 27, 2014 | 4.739 | 4.743 | 4.678 | 4.698 | 236,047 | -0.05(-1.15%) |
Jan 24, 2014 | 4.817 | 4.817 | 4.753 | 4.753 | 378,864 | -0.10(-2.04%) |
Jan 23, 2014 | 4.814 | 4.852 | 4.787 | 4.852 | 495,202 | +0.04(+0.85%) |
Jan 22, 2014 | 4.783 | 4.821 | 4.766 | 4.811 | 354,047 | -0.01(-0.14%) |
Jan 21, 2014 | 4.828 | 4.828 | 4.787 | 4.817 | 308,065 | +0.01(+0.14%) |
Jan 17, 2014 | 4.800 | 4.811 | 4.811 | 4.811 | 229,984 | -0.00(-0.07%) |
Jan 16, 2014 | 4.821 | 4.821 | 4.780 | 4.814 | 360,444 | -0.00(-0.07%) |
Jan 15, 2014 | 4.821 | 4.824 | 4.773 | 4.817 | 274,936 | -0.00(-0.07%) |
Jan 14, 2014 | 4.773 | 4.821 | 4.763 | 4.821 | 325,820 | +0.05(+1.14%) |
Jan 13, 2014 | 4.773 | 4.785 | 4.749 | 4.766 | 552,900 | +0.01(+0.29%) |
Jan 10, 2014 | 4.760 | 4.763 | 4.729 | 4.753 | 393,844 | +0.03(+0.65%) |
Jan 09, 2014 | 4.729 | 4.732 | 4.705 | 4.722 | 194,024 | +0.01(+0.29%) |
Jan 08, 2014 | 4.709 | 4.715 | 4.678 | 4.709 | 178,225 | -0.01(-0.22%) |
Jan 07, 2014 | 4.695 | 4.722 | 4.664 | 4.719 | 242,996 | +0.05(+1.02%) |
Jan 06, 2014 | 4.634 | 4.688 | 4.634 | 4.671 | 185,691 | +0.02(+0.44%) |
Jan 03, 2014 | 4.664 | 4.691 | 4.640 | 4.651 | 271,018 | -0.01(-0.15%) |
Jan 02, 2014 | 4.715 | 4.715 | 4.630 | 4.657 | 1,567,181 | -0.09(-1.94%) |
Dec 31, 2013 | 4.749 | 4.749 | 4.749 | 4.749 | 247,314 | -0.01(-0.21%) |
Dec 30, 2013 | 4.729 | 4.763 | 4.712 | 4.760 | 183,955 | +0.02(+0.50%) |
Dec 27, 2013 | 4.715 | 4.746 | 4.702 | 4.736 | 256,255 | +0.10(+2.20%) |
Dec 26, 2013 | 4.705 | 4.712 | 4.630 | 4.634 | 212,540 | -0.06(-1.23%) |
Dec 24, 2013 | 4.688 | 4.695 | 4.627 | 4.691 | 89,485 | -0.00(-0.07%) |
Dec 23, 2013 | 4.637 | 4.753 | 4.627 | 4.695 | 403,801 | +0.06(+1.40%) |
Dec 20, 2013 | 4.576 | 4.640 | 4.576 | 4.630 | 177,749 | +0.05(+1.19%) |
Dec 19, 2013 | 4.545 | 4.579 | 4.542 | 4.576 | 131,250 | +0.03(+0.67%) |
Dec 18, 2013 | 4.525 | 4.565 | 4.525 | 4.545 | 87,203 | +0.01(+0.30%) |
Dec 17, 2013 | 4.549 | 4.552 | 4.525 | 4.531 | 180,610 | -0.03(-0.67%) |
Dec 16, 2013 | 4.566 | 4.586 | 4.562 | 4.562 | 1,771,847 | +0.01(+0.30%) |
Dec 13, 2013 | 4.600 | 4.681 | 4.518 | 4.549 | 506,292 | -0.02(-0.48%) |
Dec 12, 2013 | 4.567 | 4.577 | 4.539 | 4.570 | 122,103 | +0.00(+0.07%) |
Dec 11, 2013 | 4.561 | 4.580 | 4.561 | 4.567 | 145,426 | +0.00(+0.07%) |
Dec 10, 2013 | 4.535 | 4.564 | 4.535 | 4.564 | 189,941 | -0.01(-0.14%) |
Dec 09, 2013 | 4.558 | 4.580 | 4.558 | 4.570 | 98,943 | -0.01(-0.28%) |
Dec 06, 2013 | 4.615 | 4.615 | 4.573 | 4.583 | 201,717 | +0.03(+0.58%) |
Dec 05, 2013 | 4.564 | 4.567 | 4.497 | 4.556 | 83,538 | +0.01(+0.32%) |
Dec 04, 2013 | 4.497 | 4.548 | 4.497 | 4.542 | 163,812 | +0.00(+0.07%) |
Dec 03, 2013 | 4.573 | 4.589 | 4.539 | 4.539 | 155,227 | -0.07(-1.44%) |
Dec 02, 2013 | 4.599 | 4.611 | 4.580 | 4.605 | 91,398 | +0.00(+0.00%) |
Nov 29, 2013 | 4.605 | 4.611 | 4.605 | 4.605 | 91,386 | +0.01(+0.28%) |
Nov 27, 2013 | 4.589 | 4.592 | 4.583 | 4.592 | 36,871 | +0.01(+0.27%) |
Nov 26, 2013 | 4.551 | 4.583 | 4.551 | 4.580 | 39,645 | +0.02(+0.42%) |
Nov 25, 2013 | 4.583 | 4.595 | 4.557 | 4.561 | 53,664 | -0.01(-0.28%) |
Nov 22, 2013 | 4.558 | 4.580 | 4.557 | 4.573 | 115,777 | +0.03(+0.70%) |
Nov 21, 2013 | 4.526 | 4.559 | 4.526 | 4.542 | 45,149 | +0.00(+0.07%) |
Nov 20, 2013 | 4.554 | 4.605 | 4.526 | 4.539 | 110,678 | -0.04(-0.97%) |
Nov 19, 2013 | 4.580 | 4.608 | 4.577 | 4.583 | 47,320 | -0.01(-0.28%) |
Nov 18, 2013 | 4.605 | 4.618 | 4.583 | 4.596 | 72,258 | +0.02(+0.35%) |
Nov 15, 2013 | 4.589 | 4.643 | 4.580 | 4.580 | 86,874 | +0.00(+0.07%) |
Nov 14, 2013 | 4.539 | 4.602 | 4.539 | 4.577 | 86,681 | +0.02(+0.55%) |
Nov 13, 2013 | 4.532 | 4.567 | 4.523 | 4.552 | 60,520 | -0.01(-0.13%) |
Nov 12, 2013 | 4.554 | 4.567 | 4.532 | 4.558 | 228,797 | -0.01(-0.14%) |
Nov 11, 2013 | 4.573 | 4.573 | 4.542 | 4.564 | 67,263 | +0.01(+0.14%) |
Nov 08, 2013 | 4.520 | 4.561 | 4.494 | 4.558 | 80,842 | +0.01(+0.21%) |
Nov 07, 2013 | 4.545 | 4.573 | 4.539 | 4.548 | 49,048 | -0.03(-0.55%) |
Nov 06, 2013 | 4.567 | 4.583 | 4.558 | 4.573 | 86,318 | +0.05(+1.05%) |
Nov 05, 2013 | 4.513 | 4.535 | 4.501 | 4.526 | 56,110 | -0.03(-0.70%) |
Nov 04, 2013 | 4.580 | 4.580 | 4.555 | 4.558 | 16,246 | -0.02(-0.48%) |