Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.370 | 4.410 | 4.250 | 4.310 | 250,576 | +0.00(+0.00%) |
Jan 30, 2014 | 4.230 | 4.580 | 4.230 | 4.310 | 446,611 | -0.12(-2.71%) |
Jan 29, 2014 | 4.250 | 4.440 | 4.200 | 4.430 | 838,217 | +0.23(+5.48%) |
Jan 28, 2014 | 4.100 | 4.200 | 4.040 | 4.200 | 250,294 | +0.12(+2.94%) |
Jan 27, 2014 | 4.190 | 4.200 | 4.000 | 4.080 | 521,082 | -0.14(-3.32%) |
Jan 24, 2014 | 4.290 | 4.320 | 4.100 | 4.220 | 5,744,075 | -0.07(-1.63%) |
Jan 23, 2014 | 4.400 | 4.400 | 4.260 | 4.290 | 528,671 | -0.01(-0.23%) |
Jan 22, 2014 | 4.450 | 4.500 | 4.230 | 4.300 | 452,615 | -0.21(-4.66%) |
Jan 21, 2014 | 4.440 | 4.570 | 4.430 | 4.510 | 459,449 | -0.14(-3.01%) |
Jan 20, 2014 | 4.770 | 4.770 | 4.600 | 4.650 | 429,771 | +0.02(+0.43%) |
Jan 17, 2014 | 4.420 | 4.680 | 4.400 | 4.630 | 786,542 | +0.24(+5.47%) |
Jan 16, 2014 | 4.500 | 4.500 | 4.350 | 4.390 | 347,130 | -0.10(-2.23%) |
Jan 15, 2014 | 4.590 | 4.590 | 4.400 | 4.490 | 621,238 | -0.10(-2.18%) |
Jan 14, 2014 | 4.800 | 4.830 | 4.570 | 4.590 | 622,900 | -0.27(-5.56%) |
Jan 13, 2014 | 4.680 | 4.900 | 4.650 | 4.860 | 607,439 | +0.21(+4.52%) |
Jan 10, 2014 | 4.730 | 4.730 | 4.470 | 4.650 | 701,038 | +0.11(+2.42%) |
Jan 09, 2014 | 4.640 | 4.640 | 4.530 | 4.540 | 327,936 | -0.08(-1.73%) |
Jan 08, 2014 | 4.600 | 4.720 | 4.540 | 4.620 | 406,782 | +0.02(+0.43%) |
Jan 07, 2014 | 4.560 | 4.680 | 4.465 | 4.600 | 379,860 | -0.01(-0.22%) |
Jan 06, 2014 | 4.800 | 4.800 | 4.540 | 4.610 | 472,873 | -0.18(-3.76%) |
Jan 03, 2014 | 4.690 | 4.840 | 4.630 | 4.790 | 510,394 | +0.17(+3.68%) |
Jan 02, 2014 | 4.380 | 4.665 | 4.340 | 4.620 | 497,136 | +0.30(+6.94%) |
Dec 31, 2013 | 4.320 | 4.320 | 4.320 | 0 | +0.11(+2.61%) | |
Dec 30, 2013 | 4.100 | 4.340 | 4.070 | 4.210 | 269,954 | +0.03(+0.72%) |
Dec 27, 2013 | 4.200 | 4.210 | 4.110 | 4.180 | 303,879 | +0.02(+0.48%) |
Dec 24, 2013 | 4.160 | 4.160 | 4.160 | 0 | +0.19(+4.79%) | |
Dec 23, 2013 | 3.980 | 3.990 | 3.860 | 3.970 | 602,348 | -0.06(-1.49%) |
Dec 20, 2013 | 4.050 | 4.110 | 3.980 | 4.030 | 670,783 | -0.02(-0.49%) |
Dec 19, 2013 | 3.900 | 4.150 | 3.900 | 4.050 | 557,235 | +0.05(+1.25%) |
Dec 18, 2013 | 3.970 | 4.070 | 3.890 | 4.000 | 452,766 | +0.09(+2.30%) |
Dec 17, 2013 | 3.750 | 3.930 | 3.630 | 3.910 | 523,465 | +0.12(+3.17%) |
Dec 16, 2013 | 3.950 | 3.980 | 3.770 | 3.790 | 578,598 | -0.16(-4.05%) |
Dec 13, 2013 | 3.640 | 4.070 | 3.610 | 3.950 | 511,509 | +0.33(+9.12%) |
Dec 12, 2013 | 3.570 | 3.670 | 3.510 | 3.620 | 482,273 | -0.02(-0.55%) |
Dec 11, 2013 | 3.620 | 3.840 | 3.620 | 3.640 | 628,175 | +0.05(+1.39%) |
Dec 10, 2013 | 3.560 | 3.650 | 3.520 | 3.590 | 481,056 | +0.14(+4.06%) |
Dec 09, 2013 | 3.440 | 3.550 | 3.420 | 3.450 | 351,482 | +0.03(+0.88%) |
Dec 06, 2013 | 3.750 | 3.780 | 3.370 | 3.420 | 834,541 | -0.32(-8.56%) |
Dec 05, 2013 | 3.510 | 3.790 | 3.470 | 3.740 | 1,211,500 | +0.09(+2.47%) |
Dec 04, 2013 | 3.490 | 3.810 | 3.440 | 3.650 | 995,297 | +0.19(+5.49%) |
Dec 03, 2013 | 3.290 | 3.520 | 3.260 | 3.460 | 580,719 | +0.20(+6.13%) |
Dec 02, 2013 | 3.170 | 3.260 | 3.070 | 3.260 | 478,173 | +0.08(+2.52%) |
Nov 29, 2013 | 3.130 | 3.250 | 3.050 | 3.180 | 335,621 | +0.13(+4.26%) |
Nov 28, 2013 | 3.050 | 3.060 | 2.990 | 3.050 | 116,396 | +0.03(+0.99%) |
Nov 27, 2013 | 3.130 | 3.150 | 2.980 | 3.020 | 344,314 | -0.09(-2.89%) |
Nov 26, 2013 | 3.110 | 3.310 | 3.070 | 3.110 | 800,445 | -0.04(-1.27%) |
Nov 25, 2013 | 3.130 | 3.270 | 3.100 | 3.150 | 840,326 | +0.00(+0.00%) |
Nov 22, 2013 | 3.060 | 3.190 | 3.030 | 3.150 | 645,575 | +0.16(+5.35%) |
Nov 21, 2013 | 2.950 | 3.030 | 2.820 | 2.990 | 903,781 | +0.01(+0.34%) |
Nov 20, 2013 | 3.050 | 3.060 | 2.970 | 2.980 | 1,044,517 | -0.08(-2.61%) |
Nov 19, 2013 | 3.140 | 3.180 | 3.020 | 3.060 | 519,647 | -0.09(-2.86%) |
Nov 18, 2013 | 3.180 | 3.210 | 3.090 | 3.150 | 387,127 | +0.00(+0.00%) |
Nov 15, 2013 | 3.360 | 3.360 | 3.140 | 3.150 | 570,915 | -0.19(-5.69%) |
Nov 14, 2013 | 3.360 | 3.360 | 3.290 | 3.340 | 813,940 | +0.07(+2.14%) |
Nov 12, 2013 | 3.510 | 3.510 | 3.260 | 3.270 | 691,397 | -0.26(-7.37%) |
Nov 11, 2013 | 3.550 | 3.650 | 3.475 | 3.530 | 310,237 | -0.01(-0.28%) |
Nov 08, 2013 | 3.790 | 3.800 | 3.460 | 3.540 | 785,183 | -0.34(-8.76%) |
Nov 07, 2013 | 3.880 | 3.920 | 3.840 | 3.880 | 528,623 | -0.04(-1.02%) |
Nov 06, 2013 | 3.950 | 4.070 | 3.800 | 3.920 | 594,081 | +0.04(+1.03%) |
Nov 05, 2013 | 4.010 | 4.020 | 3.860 | 3.880 | 496,623 | -0.08(-2.02%) |
Nov 04, 2013 | 4.000 | 4.000 | 3.855 | 3.960 | 523,324 | +0.01(+0.25%) |