Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.079 | 4.217 | 4.010 | 4.169 | 706,482 | -0.01(-0.33%) |
Jan 30, 2014 | 4.058 | 4.203 | 4.017 | 4.183 | 651,421 | +0.19(+4.67%) |
Jan 29, 2014 | 4.065 | 4.089 | 3.975 | 3.996 | 663,912 | -0.10(-2.36%) |
Jan 28, 2014 | 4.024 | 4.127 | 4.010 | 4.093 | 664,292 | +0.08(+2.07%) |
Jan 27, 2014 | 4.037 | 4.203 | 3.899 | 4.010 | 600,644 | -0.05(-1.19%) |
Jan 24, 2014 | 4.210 | 4.245 | 4.044 | 4.058 | 1,204,861 | -0.17(-3.93%) |
Jan 23, 2014 | 4.169 | 4.238 | 4.127 | 4.224 | 689,683 | +0.06(+1.33%) |
Jan 22, 2014 | 4.148 | 4.196 | 4.128 | 4.169 | 557,765 | +0.03(+0.67%) |
Jan 21, 2014 | 4.231 | 4.283 | 4.058 | 4.141 | 979,824 | -0.08(-1.80%) |
Jan 17, 2014 | 4.300 | 4.217 | 4.217 | 4.217 | 436,986 | -0.07(-1.61%) |
Jan 16, 2014 | 4.203 | 4.342 | 4.203 | 4.286 | 624,679 | +0.07(+1.64%) |
Jan 15, 2014 | 4.445 | 4.445 | 4.217 | 4.217 | 887,504 | -0.23(-5.13%) |
Jan 14, 2014 | 4.445 | 4.501 | 4.418 | 4.445 | 675,796 | +0.01(+0.16%) |
Jan 13, 2014 | 4.590 | 4.590 | 4.397 | 4.438 | 807,244 | -0.15(-3.31%) |
Jan 10, 2014 | 4.604 | 4.660 | 4.563 | 4.590 | 654,695 | -0.01(-0.15%) |
Jan 09, 2014 | 4.749 | 4.798 | 4.570 | 4.597 | 959,722 | -0.17(-3.62%) |
Jan 08, 2014 | 4.590 | 4.832 | 4.590 | 4.770 | 1,638,595 | +0.18(+3.92%) |
Jan 07, 2014 | 4.487 | 4.625 | 4.480 | 4.590 | 1,062,251 | +0.13(+2.95%) |
Jan 06, 2014 | 4.459 | 4.597 | 4.380 | 4.459 | 1,175,440 | +0.01(+0.31%) |
Jan 03, 2014 | 4.203 | 4.480 | 4.203 | 4.445 | 1,311,197 | +0.27(+6.46%) |
Jan 02, 2014 | 4.210 | 4.238 | 4.106 | 4.176 | 750,841 | -0.03(-0.82%) |
Dec 31, 2013 | 4.203 | 4.210 | 4.210 | 4.210 | 557,768 | +0.01(+0.16%) |
Dec 30, 2013 | 4.189 | 4.217 | 4.169 | 4.203 | 258,482 | +0.00(+0.00%) |
Dec 27, 2013 | 4.314 | 4.314 | 4.148 | 4.203 | 324,404 | -0.08(-1.78%) |
Dec 26, 2013 | 4.231 | 4.321 | 4.217 | 4.279 | 266,033 | +0.07(+1.64%) |
Dec 24, 2013 | 4.169 | 4.238 | 4.141 | 4.210 | 271,808 | +0.03(+0.83%) |
Dec 23, 2013 | 4.127 | 4.224 | 4.106 | 4.176 | 447,609 | +0.06(+1.34%) |
Dec 20, 2013 | 3.871 | 4.189 | 3.865 | 4.120 | 1,066,550 | +0.26(+6.62%) |
Dec 19, 2013 | 3.941 | 4.003 | 3.837 | 3.865 | 757,584 | -0.09(-2.27%) |
Dec 18, 2013 | 3.975 | 4.058 | 3.851 | 3.954 | 872,492 | +0.01(+0.18%) |
Dec 17, 2013 | 4.037 | 4.058 | 3.934 | 3.947 | 770,109 | -0.10(-2.39%) |
Dec 16, 2013 | 4.079 | 4.176 | 4.024 | 4.044 | 817,084 | +0.00(+0.00%) |
Dec 13, 2013 | 4.065 | 4.134 | 3.982 | 4.044 | 710,712 | -0.01(-0.34%) |
Dec 12, 2013 | 4.113 | 4.127 | 3.947 | 4.058 | 1,004,275 | +0.00(+0.09%) |
Dec 11, 2013 | 4.217 | 4.220 | 4.004 | 4.055 | 1,321,606 | -0.14(-3.39%) |
Dec 10, 2013 | 4.197 | 4.271 | 4.170 | 4.197 | 656,964 | -0.02(-0.48%) |
Dec 09, 2013 | 4.332 | 4.346 | 4.190 | 4.217 | 682,489 | -0.14(-3.11%) |
Dec 06, 2013 | 4.231 | 4.359 | 4.136 | 4.352 | 832,819 | +0.18(+4.38%) |
Dec 05, 2013 | 4.292 | 4.312 | 4.149 | 4.170 | 853,439 | -0.14(-3.14%) |
Dec 04, 2013 | 4.224 | 4.332 | 4.136 | 4.305 | 775,806 | +0.04(+0.95%) |
Dec 03, 2013 | 4.359 | 4.440 | 4.224 | 4.264 | 578,521 | -0.12(-2.63%) |
Dec 02, 2013 | 4.508 | 4.508 | 4.332 | 4.380 | 905,771 | -0.09(-2.12%) |
Nov 29, 2013 | 4.461 | 4.535 | 4.440 | 4.474 | 286,252 | +0.05(+1.07%) |
Nov 27, 2013 | 4.535 | 4.562 | 4.359 | 4.427 | 802,195 | -0.10(-2.24%) |
Nov 26, 2013 | 4.271 | 4.535 | 4.271 | 4.528 | 919,493 | +0.25(+5.85%) |
Nov 25, 2013 | 4.447 | 4.461 | 4.258 | 4.278 | 437,949 | -0.17(-3.81%) |
Nov 22, 2013 | 4.292 | 4.454 | 4.224 | 4.447 | 984,203 | +0.16(+3.79%) |
Nov 21, 2013 | 4.068 | 4.298 | 4.048 | 4.285 | 953,320 | +0.23(+5.68%) |
Nov 20, 2013 | 4.109 | 4.116 | 4.007 | 4.055 | 652,609 | -0.02(-0.50%) |
Nov 19, 2013 | 4.109 | 4.149 | 3.953 | 4.075 | 1,472,440 | -0.03(-0.82%) |
Nov 18, 2013 | 4.380 | 4.380 | 4.095 | 4.109 | 1,360,878 | -0.26(-5.89%) |
Nov 15, 2013 | 4.325 | 4.393 | 4.265 | 4.366 | 762,464 | +0.03(+0.62%) |
Nov 14, 2013 | 4.380 | 4.440 | 4.278 | 4.339 | 892,017 | -0.06(-1.38%) |
Nov 13, 2013 | 4.400 | 4.420 | 4.285 | 4.400 | 791,389 | -0.05(-1.22%) |
Nov 12, 2013 | 4.434 | 4.562 | 4.353 | 4.454 | 2,126,438 | -0.01(-0.30%) |
Nov 11, 2013 | 4.298 | 4.522 | 4.278 | 4.468 | 1,117,920 | +0.14(+3.29%) |
Nov 08, 2013 | 4.210 | 4.352 | 4.174 | 4.325 | 895,453 | +0.12(+2.73%) |
Nov 07, 2013 | 4.231 | 4.285 | 3.439 | 4.210 | 3,734,581 | -0.06(-1.43%) |
Nov 06, 2013 | 4.488 | 4.495 | 4.231 | 4.271 | 1,464,164 | -0.19(-4.25%) |
Nov 05, 2013 | 4.413 | 4.488 | 4.339 | 4.461 | 592,548 | -0.01(-0.15%) |
Nov 04, 2013 | 4.434 | 4.501 | 4.400 | 4.468 | 791,647 | +0.07(+1.54%) |