Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.230 | 4.270 | 4.210 | 4.270 | 0 | -0.13(-2.95%) |
Jan 30, 2014 | 4.390 | 4.400 | 4.360 | 4.400 | 1,990 | -0.04(-0.90%) |
Jan 29, 2014 | 4.440 | 4.440 | 4.440 | 4.440 | 278 | -0.04(-0.89%) |
Jan 28, 2014 | 4.480 | 4.480 | 4.480 | 4.480 | 4,397 | +0.06(+1.36%) |
Jan 27, 2014 | 4.420 | 4.420 | 4.410 | 4.420 | 2,730 | +0.01(+0.23%) |
Jan 24, 2014 | 4.460 | 4.470 | 4.400 | 4.410 | 0 | -0.07(-1.56%) |
Jan 23, 2014 | 4.480 | 4.480 | 4.480 | 4.480 | 3,472 | +0.02(+0.45%) |
Jan 22, 2014 | 4.450 | 4.470 | 4.450 | 4.460 | 6,520 | +0.10(+2.29%) |
Jan 21, 2014 | 4.390 | 4.390 | 4.360 | 4.360 | 2,357 | +0.04(+0.93%) |
Jan 17, 2014 | 4.320 | 4.320 | 4.320 | 0 | -0.08(-1.82%) | |
Jan 16, 2014 | 4.400 | 4.400 | 4.400 | 4.400 | 300 | -0.05(-1.12%) |
Jan 15, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 447 | +0.02(+0.45%) |
Jan 14, 2014 | 4.410 | 4.430 | 4.400 | 4.430 | 4,272 | +0.01(+0.23%) |
Jan 13, 2014 | 4.440 | 4.440 | 4.420 | 4.420 | 3,016 | -0.04(-0.90%) |
Jan 10, 2014 | 4.460 | 4.460 | 4.430 | 4.460 | 7,874 | +0.08(+1.83%) |
Jan 09, 2014 | 4.390 | 4.390 | 4.380 | 4.380 | 941 | -0.10(-2.23%) |
Jan 07, 2014 | 4.480 | 4.480 | 4.480 | 0 | +0.02(+0.45%) | |
Jan 06, 2014 | 4.460 | 4.460 | 4.460 | 4.460 | 218 | +0.00(+0.00%) |
Jan 03, 2014 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | +0.04(+0.90%) |
Jan 02, 2014 | 4.420 | 4.420 | 4.420 | 4.420 | 2,419 | -0.12(-2.64%) |
Dec 30, 2013 | 4.540 | 4.540 | 4.540 | 0 | -0.01(-0.22%) | |
Dec 27, 2013 | 4.560 | 4.560 | 4.550 | 4.550 | 762 | +0.06(+1.34%) |
Dec 26, 2013 | 4.460 | 4.490 | 4.460 | 4.490 | 689 | +0.03(+0.67%) |
Dec 24, 2013 | 4.500 | 4.500 | 4.460 | 4.460 | 0 | -0.01(-0.22%) |
Dec 23, 2013 | 4.470 | 4.470 | 4.470 | 4.470 | 943 | +0.07(+1.59%) |
Dec 20, 2013 | 4.420 | 4.420 | 4.400 | 4.400 | 12,150 | -0.04(-0.90%) |
Dec 18, 2013 | 4.440 | 4.440 | 4.440 | 0 | -0.03(-0.67%) | |
Dec 17, 2013 | 4.460 | 4.480 | 4.460 | 4.470 | 4,150 | -0.04(-0.78%) |
Dec 16, 2013 | 4.500 | 4.505 | 4.490 | 4.505 | 2,081 | -0.01(-0.33%) |
Dec 13, 2013 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | -0.16(-3.42%) |
Dec 12, 2013 | 4.740 | 4.740 | 4.680 | 4.680 | 1,218 | +0.11(+2.41%) |
Dec 11, 2013 | 4.570 | 4.610 | 4.570 | 4.570 | 1,216 | +0.00(+0.00%) |
Dec 10, 2013 | 4.570 | 4.570 | 4.570 | 4.570 | 394 | +0.00(+0.00%) |
Dec 09, 2013 | 4.580 | 4.580 | 4.570 | 4.570 | 5,193 | +0.13(+2.93%) |
Dec 06, 2013 | 4.440 | 4.440 | 4.440 | 4.440 | 814 | -0.03(-0.67%) |
Dec 05, 2013 | 4.440 | 4.470 | 4.440 | 4.470 | 3,216 | +0.03(+0.68%) |
Dec 03, 2013 | 4.440 | 4.440 | 4.440 | 0 | -0.05(-1.11%) | |
Dec 02, 2013 | 4.510 | 4.510 | 4.490 | 4.490 | 2,253 | -0.08(-1.75%) |
Nov 26, 2013 | 4.570 | 4.570 | 4.570 | 0 | +0.01(+0.22%) | |
Nov 25, 2013 | 4.570 | 4.573 | 4.560 | 4.560 | 2,670 | -0.02(-0.44%) |
Nov 22, 2013 | 4.570 | 4.580 | 4.570 | 4.580 | 496 | -0.07(-1.51%) |
Nov 21, 2013 | 4.580 | 4.650 | 4.580 | 4.650 | 833 | +0.12(+2.65%) |
Nov 20, 2013 | 4.530 | 4.530 | 4.530 | 4.530 | 549 | -0.01(-0.22%) |
Nov 19, 2013 | 4.480 | 4.540 | 4.480 | 4.540 | 2,433 | +0.00(+0.00%) |
Nov 18, 2013 | 4.550 | 4.550 | 4.540 | 4.540 | 1,800 | +0.08(+1.79%) |
Nov 15, 2013 | 4.482 | 4.482 | 4.460 | 4.460 | 20,241 | +0.02(+0.45%) |
Nov 14, 2013 | 4.440 | 4.440 | 4.440 | 4.440 | 696 | +0.03(+0.68%) |
Nov 12, 2013 | 4.410 | 4.410 | 4.410 | 4.410 | 224 | -0.02(-0.45%) |
Nov 11, 2013 | 4.440 | 4.440 | 4.430 | 4.430 | 1,301 | +0.02(+0.45%) |
Nov 08, 2013 | 4.400 | 4.410 | 4.400 | 4.410 | 1,000 | +0.01(+0.23%) |
Nov 07, 2013 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | -0.08(-1.79%) |
Nov 06, 2013 | 4.520 | 4.520 | 4.480 | 4.480 | 4,641 | +0.07(+1.59%) |
Nov 05, 2013 | 4.430 | 4.470 | 4.400 | 4.410 | 7,087 | -0.02(-0.45%) |
Nov 04, 2013 | 4.430 | 4.430 | 4.430 | 4.430 | 171 | +0.06(+1.37%) |