Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.560 | 4.580 | 4.501 | 4.550 | 0 | -0.09(-1.94%) |
Jan 30, 2014 | 4.630 | 4.640 | 4.580 | 4.640 | 9,628 | -0.08(-1.69%) |
Jan 29, 2014 | 4.690 | 4.720 | 4.670 | 4.720 | 7,514 | -0.05(-1.05%) |
Jan 28, 2014 | 4.730 | 4.770 | 4.657 | 4.770 | 14,020 | +0.08(+1.71%) |
Jan 27, 2014 | 4.720 | 4.810 | 4.660 | 4.690 | 16,183 | -0.09(-1.86%) |
Jan 24, 2014 | 4.670 | 4.779 | 4.620 | 4.779 | 0 | -0.05(-1.06%) |
Jan 23, 2014 | 4.840 | 4.840 | 4.670 | 4.830 | 3,777 | +0.07(+1.47%) |
Jan 22, 2014 | 4.720 | 4.810 | 4.720 | 4.760 | 23,141 | +0.01(+0.28%) |
Jan 21, 2014 | 4.750 | 4.760 | 4.720 | 4.747 | 1,810 | -0.05(-1.11%) |
Jan 17, 2014 | 4.800 | 4.800 | 4.800 | 0 | -0.06(-1.19%) | |
Jan 16, 2014 | 4.900 | 4.900 | 4.740 | 4.858 | 25,815 | -0.32(-6.22%) |
Jan 15, 2014 | 5.260 | 5.240 | 5.122 | 5.180 | 9,808 | -0.08(-1.52%) |
Jan 14, 2014 | 5.280 | 5.320 | 5.130 | 5.260 | 7,272 | -0.01(-0.19%) |
Jan 13, 2014 | 5.260 | 5.320 | 5.260 | 5.270 | 29,428 | -0.08(-1.50%) |
Jan 10, 2014 | 5.294 | 5.350 | 5.294 | 5.350 | 14,129 | +0.17(+3.28%) |
Jan 09, 2014 | 5.150 | 5.190 | 5.120 | 5.180 | 6,888 | +0.12(+2.37%) |
Jan 08, 2014 | 5.100 | 5.140 | 5.060 | 5.060 | 23,433 | -0.21(-3.98%) |
Jan 07, 2014 | 5.250 | 5.270 | 5.217 | 5.270 | 75,364 | -0.01(-0.11%) |
Jan 06, 2014 | 5.230 | 5.300 | 5.220 | 5.276 | 110,103 | -0.12(-2.30%) |
Jan 03, 2014 | 5.270 | 5.400 | 5.150 | 5.400 | 176,701 | +0.01(+0.19%) |
Jan 02, 2014 | 5.300 | 5.390 | 5.270 | 5.390 | 29,367 | +0.07(+1.31%) |
Dec 31, 2013 | 5.320 | 5.320 | 5.320 | 0 | -0.05(-0.93%) | |
Dec 30, 2013 | 5.350 | 5.370 | 5.321 | 5.370 | 26,842 | +0.03(+0.56%) |
Dec 27, 2013 | 5.250 | 5.340 | 5.250 | 5.340 | 396,230 | +0.03(+0.56%) |
Dec 26, 2013 | 5.270 | 5.310 | 5.170 | 5.310 | 7,315 | +0.02(+0.38%) |
Dec 24, 2013 | 5.220 | 5.290 | 5.154 | 5.290 | 128,719 | +0.12(+2.32%) |
Dec 23, 2013 | 5.080 | 5.260 | 5.029 | 5.170 | 351,925 | +0.16(+3.27%) |
Dec 20, 2013 | 4.970 | 5.050 | 4.900 | 5.006 | 202,743 | -0.02(-0.47%) |
Dec 19, 2013 | 4.990 | 5.030 | 4.900 | 5.030 | 1,601 | +0.13(+2.65%) |
Dec 18, 2013 | 4.900 | 4.900 | 4.900 | 4.900 | 655 | -0.05(-0.97%) |
Dec 17, 2013 | 4.960 | 4.960 | 4.948 | 4.948 | 3,304 | -0.03(-0.54%) |
Dec 16, 2013 | 4.820 | 4.980 | 4.820 | 4.975 | 2,682 | +0.08(+1.53%) |
Dec 13, 2013 | 4.797 | 4.900 | 4.797 | 4.900 | 0 | +0.07(+1.45%) |
Dec 12, 2013 | 4.750 | 4.830 | 4.750 | 4.830 | 5,578 | -0.11(-2.23%) |
Dec 11, 2013 | 4.940 | 4.940 | 4.940 | 4.940 | 200 | -0.07(-1.36%) |
Dec 10, 2013 | 4.990 | 5.072 | 4.990 | 5.008 | 46,688 | +0.20(+4.12%) |
Dec 09, 2013 | 4.810 | 4.810 | 4.810 | 4.810 | 3,246 | -0.01(-0.21%) |
Dec 05, 2013 | 4.820 | 4.820 | 4.820 | 4.820 | 0 | -0.08(-1.63%) |
Dec 04, 2013 | 4.950 | 4.950 | 4.850 | 4.900 | 2,186 | -0.06(-1.21%) |
Dec 03, 2013 | 4.950 | 4.960 | 4.860 | 4.960 | 2,752 | -0.02(-0.40%) |
Dec 02, 2013 | 5.040 | 5.040 | 4.980 | 4.980 | 5,755 | -0.16(-3.11%) |
Nov 29, 2013 | 5.140 | 5.140 | 5.140 | 5.140 | 420 | +0.10(+1.98%) |
Nov 26, 2013 | 5.040 | 5.040 | 5.040 | 0 | -0.09(-1.75%) | |
Nov 22, 2013 | 5.130 | 5.130 | 5.130 | 0 | -0.15(-2.84%) | |
Nov 15, 2013 | 5.280 | 5.280 | 5.280 | 0 | +0.09(+1.73%) | |
Nov 14, 2013 | 5.250 | 5.250 | 5.190 | 5.190 | 10,578 | -0.08(-1.52%) |
Nov 13, 2013 | 5.270 | 5.270 | 5.270 | 5.270 | 126 | +0.06(+1.15%) |
Nov 12, 2013 | 5.370 | 5.370 | 5.210 | 5.210 | 3,817 | -0.14(-2.62%) |
Nov 08, 2013 | 5.350 | 5.350 | 5.350 | 0 | -0.36(-6.30%) | |
Nov 06, 2013 | 5.710 | 5.710 | 5.710 | 0 | +0.24(+4.39%) | |
Nov 04, 2013 | 5.470 | 5.470 | 5.470 | 0 | -0.08(-1.44%) |