Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.191 | 4.380 | 4.185 | 4.313 | 8,852,891 | +0.02(+0.43%) |
Jan 30, 2014 | 4.387 | 4.387 | 4.276 | 4.295 | 5,484,155 | +0.07(+1.59%) |
Jan 29, 2014 | 4.185 | 4.332 | 4.166 | 4.228 | 7,809,028 | +0.00(+0.00%) |
Jan 28, 2014 | 4.221 | 4.246 | 4.191 | 4.228 | 5,549,622 | +0.00(+0.00%) |
Jan 27, 2014 | 4.270 | 4.313 | 4.221 | 4.228 | 6,539,057 | -0.04(-0.86%) |
Jan 24, 2014 | 4.350 | 4.359 | 4.252 | 4.264 | 7,081,382 | -0.07(-1.69%) |
Jan 23, 2014 | 4.454 | 4.454 | 4.307 | 4.338 | 7,584,405 | -0.07(-1.53%) |
Jan 22, 2014 | 4.423 | 4.448 | 4.368 | 4.405 | 5,556,951 | +0.06(+1.41%) |
Jan 21, 2014 | 4.405 | 4.491 | 4.301 | 4.344 | 8,162,287 | -0.18(-3.92%) |
Jan 17, 2014 | 4.515 | 4.521 | 4.521 | 4.521 | 3,092,706 | +0.01(+0.27%) |
Jan 16, 2014 | 4.582 | 4.601 | 4.491 | 4.509 | 4,596,934 | -0.02(-0.41%) |
Jan 15, 2014 | 4.509 | 4.613 | 4.515 | 4.527 | 5,444,238 | +0.02(+0.41%) |
Jan 14, 2014 | 4.478 | 4.521 | 4.460 | 4.509 | 5,665,976 | -0.05(-1.07%) |
Jan 13, 2014 | 4.637 | 4.668 | 4.533 | 4.558 | 5,341,096 | -0.13(-2.74%) |
Jan 10, 2014 | 4.668 | 4.760 | 4.650 | 4.686 | 9,898,155 | +0.10(+2.27%) |
Jan 09, 2014 | 4.564 | 4.595 | 4.472 | 4.582 | 7,954,546 | -0.01(-0.27%) |
Jan 08, 2014 | 4.711 | 4.729 | 4.576 | 4.595 | 3,959,309 | -0.02(-0.53%) |
Jan 07, 2014 | 4.705 | 4.705 | 4.607 | 4.619 | 4,874,740 | +0.01(+0.27%) |
Jan 06, 2014 | 4.625 | 4.640 | 4.588 | 4.607 | 3,650,786 | -0.05(-1.05%) |
Jan 03, 2014 | 4.668 | 4.699 | 4.564 | 4.656 | 6,226,926 | +0.02(+0.40%) |
Jan 02, 2014 | 4.680 | 4.723 | 4.595 | 4.637 | 9,655,533 | -0.16(-3.32%) |
Dec 31, 2013 | 4.729 | 4.796 | 4.796 | 4.796 | 2,886,100 | +0.07(+1.55%) |
Dec 30, 2013 | 4.815 | 4.852 | 4.723 | 4.723 | 5,547,559 | -0.13(-2.65%) |
Dec 27, 2013 | 4.796 | 4.852 | 4.772 | 4.852 | 5,079,552 | +0.02(+0.51%) |
Dec 26, 2013 | 4.858 | 4.894 | 4.827 | 4.827 | 2,612,721 | -0.03(-0.63%) |
Dec 24, 2013 | 4.809 | 4.894 | 4.790 | 4.858 | 2,419,190 | -0.02(-0.38%) |
Dec 23, 2013 | 4.937 | 4.937 | 4.845 | 4.876 | 7,539,187 | +0.08(+1.66%) |
Dec 20, 2013 | 4.968 | 4.986 | 4.784 | 4.796 | 13,963,182 | -0.23(-4.62%) |
Dec 19, 2013 | 4.943 | 5.060 | 4.907 | 5.029 | 8,852,843 | +0.12(+2.49%) |
Dec 18, 2013 | 4.852 | 5.017 | 4.839 | 4.907 | 17,015,456 | +0.04(+0.88%) |
Dec 17, 2013 | 4.815 | 4.876 | 4.748 | 4.864 | 8,498,002 | +0.14(+2.98%) |
Dec 16, 2013 | 4.699 | 4.766 | 4.692 | 4.723 | 8,079,341 | +0.02(+0.52%) |
Dec 13, 2013 | 4.729 | 4.803 | 4.680 | 4.699 | 9,572,304 | -0.01(-0.13%) |
Dec 12, 2013 | 4.692 | 4.732 | 4.650 | 4.705 | 7,074,348 | -0.04(-0.77%) |
Dec 11, 2013 | 4.806 | 4.815 | 4.723 | 4.741 | 7,669,213 | -0.10(-2.02%) |
Dec 10, 2013 | 4.815 | 4.876 | 4.796 | 4.839 | 4,455,108 | +0.01(+0.13%) |
Dec 09, 2013 | 4.815 | 4.864 | 4.803 | 4.833 | 6,650,810 | +0.08(+1.67%) |
Dec 06, 2013 | 4.784 | 4.839 | 4.723 | 4.754 | 5,825,263 | +0.02(+0.39%) |
Dec 05, 2013 | 4.686 | 4.803 | 4.665 | 4.735 | 7,057,753 | +0.13(+2.79%) |
Dec 04, 2013 | 4.601 | 4.674 | 4.564 | 4.607 | 6,111,837 | -0.03(-0.66%) |
Dec 03, 2013 | 4.674 | 4.705 | 4.592 | 4.637 | 7,414,168 | -0.04(-0.92%) |
Dec 02, 2013 | 4.705 | 4.748 | 4.668 | 4.680 | 7,834,056 | -0.06(-1.16%) |
Nov 29, 2013 | 4.748 | 4.796 | 4.729 | 4.735 | 4,674,769 | -0.01(-0.13%) |
Nov 27, 2013 | 4.699 | 4.827 | 4.656 | 4.741 | 8,534,274 | +0.04(+0.78%) |
Nov 26, 2013 | 4.705 | 4.720 | 4.647 | 4.705 | 7,152,592 | +0.02(+0.39%) |
Nov 25, 2013 | 4.784 | 4.803 | 4.674 | 4.686 | 6,612,572 | -0.17(-3.53%) |
Nov 22, 2013 | 4.913 | 4.925 | 4.821 | 4.858 | 10,256,171 | -0.04(-0.75%) |
Nov 21, 2013 | 4.894 | 4.919 | 4.836 | 4.894 | 9,354,870 | +0.02(+0.50%) |
Nov 20, 2013 | 4.974 | 5.014 | 4.839 | 4.870 | 4,915,655 | -0.07(-1.49%) |
Nov 19, 2013 | 5.035 | 5.060 | 4.937 | 4.943 | 8,005,478 | -0.11(-2.18%) |
Nov 18, 2013 | 5.017 | 5.090 | 5.004 | 5.053 | 7,419,902 | +0.13(+2.74%) |
Nov 15, 2013 | 4.888 | 4.980 | 4.852 | 4.919 | 5,284,060 | +0.07(+1.39%) |
Nov 14, 2013 | 4.809 | 4.881 | 4.790 | 4.852 | 6,619,931 | +0.10(+2.06%) |
Nov 13, 2013 | 4.692 | 4.760 | 4.680 | 4.754 | 4,528,510 | +0.06(+1.17%) |
Nov 12, 2013 | 4.772 | 4.790 | 4.668 | 4.699 | 6,772,552 | -0.13(-2.76%) |
Nov 11, 2013 | 4.826 | 4.844 | 4.777 | 4.832 | 5,817,869 | +0.02(+0.51%) |
Nov 08, 2013 | 4.801 | 4.844 | 4.607 | 4.807 | 16,134,089 | +0.05(+1.02%) |
Nov 07, 2013 | 4.941 | 4.953 | 4.759 | 4.759 | 6,649,231 | -0.13(-2.61%) |
Nov 06, 2013 | 4.868 | 4.911 | 4.801 | 4.886 | 5,695,126 | +0.00(+0.00%) |
Nov 05, 2013 | 4.832 | 4.905 | 4.801 | 4.886 | 8,487,410 | -0.09(-1.83%) |
Nov 04, 2013 | 5.045 | 5.057 | 4.905 | 4.978 | 8,817,997 | +0.03(+0.61%) |