Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.100 | 4.130 | 4.066 | 4.087 | 4,003,615 | -0.05(-1.33%) |
Jan 30, 2014 | 4.128 | 4.194 | 4.112 | 4.142 | 5,071,322 | +0.02(+0.50%) |
Jan 29, 2014 | 4.139 | 4.146 | 4.087 | 4.121 | 2,973,048 | -0.05(-1.10%) |
Jan 28, 2014 | 4.142 | 4.169 | 4.039 | 4.167 | 4,178,057 | +0.04(+1.00%) |
Jan 27, 2014 | 4.178 | 4.206 | 4.123 | 4.126 | 3,946,145 | -0.03(-0.72%) |
Jan 24, 2014 | 4.176 | 4.185 | 4.092 | 4.155 | 5,630,322 | -0.04(-1.04%) |
Jan 23, 2014 | 4.194 | 4.338 | 4.174 | 4.199 | 14,971,444 | -0.00(-0.05%) |
Jan 22, 2014 | 4.071 | 4.272 | 4.036 | 4.201 | 14,156,176 | +0.13(+3.20%) |
Jan 21, 2014 | 3.819 | 4.126 | 3.817 | 4.071 | 20,554,710 | +0.27(+7.10%) |
Jan 17, 2014 | 3.810 | 3.801 | 3.801 | 3.801 | 1,751,628 | -0.00(-0.12%) |
Jan 16, 2014 | 3.766 | 3.805 | 3.764 | 3.805 | 2,884,933 | +0.02(+0.48%) |
Jan 15, 2014 | 3.759 | 3.796 | 3.759 | 3.787 | 4,016,259 | +0.03(+0.73%) |
Jan 14, 2014 | 3.739 | 3.761 | 3.739 | 3.759 | 1,382,973 | +0.01(+0.37%) |
Jan 13, 2014 | 3.734 | 3.759 | 3.709 | 3.746 | 1,933,718 | -0.00(-0.06%) |
Jan 10, 2014 | 3.764 | 3.764 | 3.727 | 3.748 | 1,528,225 | +0.00(+0.06%) |
Jan 09, 2014 | 3.698 | 3.746 | 3.691 | 3.746 | 1,969,895 | +0.05(+1.30%) |
Jan 08, 2014 | 3.746 | 3.746 | 3.695 | 3.698 | 1,584,935 | -0.06(-1.58%) |
Jan 07, 2014 | 3.723 | 3.764 | 3.716 | 3.757 | 2,928,444 | +0.03(+0.92%) |
Jan 06, 2014 | 3.741 | 3.743 | 3.713 | 3.723 | 1,300,466 | -0.02(-0.49%) |
Jan 03, 2014 | 3.741 | 3.764 | 3.727 | 3.741 | 1,589,930 | -0.00(-0.06%) |
Jan 02, 2014 | 3.743 | 3.748 | 3.711 | 3.743 | 1,624,486 | -0.00(-0.06%) |
Dec 31, 2013 | 3.773 | 3.746 | 3.746 | 3.746 | 1,402,875 | -0.03(-0.73%) |
Dec 30, 2013 | 3.764 | 3.773 | 3.741 | 3.773 | 1,579,760 | +0.01(+0.18%) |
Dec 27, 2013 | 3.766 | 3.766 | 3.737 | 3.766 | 2,304,746 | +0.02(+0.61%) |
Dec 26, 2013 | 3.741 | 3.762 | 3.727 | 3.743 | 1,550,715 | +0.00(+0.00%) |
Dec 24, 2013 | 3.748 | 3.771 | 3.741 | 3.743 | 1,155,545 | -0.00(-0.12%) |
Dec 23, 2013 | 3.759 | 3.771 | 3.741 | 3.748 | 2,037,115 | -0.01(-0.24%) |
Dec 20, 2013 | 3.750 | 3.775 | 3.748 | 3.757 | 3,516,280 | +0.01(+0.31%) |
Dec 19, 2013 | 3.775 | 3.787 | 3.730 | 3.746 | 3,097,676 | -0.03(-0.91%) |
Dec 18, 2013 | 3.771 | 3.782 | 3.725 | 3.780 | 1,850,104 | +0.02(+0.43%) |
Dec 17, 2013 | 3.759 | 3.773 | 3.732 | 3.764 | 1,573,318 | +0.00(+0.00%) |
Dec 16, 2013 | 3.734 | 3.766 | 3.714 | 3.764 | 2,379,150 | +0.03(+0.86%) |
Dec 13, 2013 | 3.748 | 3.775 | 3.727 | 3.732 | 1,442,475 | -0.01(-0.31%) |
Dec 12, 2013 | 3.707 | 3.743 | 3.689 | 3.743 | 2,585,832 | +0.03(+0.80%) |
Dec 11, 2013 | 3.709 | 3.743 | 3.695 | 3.714 | 2,324,534 | +0.02(+0.56%) |
Dec 10, 2013 | 3.711 | 3.720 | 3.684 | 3.693 | 3,140,139 | -0.03(-0.78%) |
Dec 09, 2013 | 3.727 | 3.727 | 3.691 | 3.722 | 2,157,571 | +0.01(+0.24%) |
Dec 06, 2013 | 3.709 | 3.715 | 3.665 | 3.713 | 2,434,651 | +0.04(+0.97%) |
Dec 05, 2013 | 3.700 | 3.704 | 3.669 | 3.677 | 1,498,785 | -0.02(-0.42%) |
Dec 04, 2013 | 3.689 | 3.713 | 3.664 | 3.693 | 2,360,171 | +0.00(+0.06%) |
Dec 03, 2013 | 3.642 | 3.691 | 3.642 | 3.691 | 2,894,087 | +0.06(+1.54%) |
Dec 02, 2013 | 3.657 | 3.669 | 3.616 | 3.635 | 2,272,981 | -0.02(-0.61%) |
Nov 29, 2013 | 3.680 | 3.684 | 3.655 | 3.657 | 815,891 | -0.01(-0.24%) |
Nov 27, 2013 | 3.662 | 3.682 | 3.648 | 3.666 | 1,051,503 | +0.00(+0.12%) |
Nov 26, 2013 | 3.657 | 3.677 | 3.633 | 3.662 | 1,319,245 | +0.02(+0.43%) |
Nov 25, 2013 | 3.655 | 3.677 | 3.635 | 3.646 | 1,095,372 | +0.00(+0.06%) |
Nov 22, 2013 | 3.615 | 3.651 | 3.599 | 3.644 | 1,389,139 | +0.04(+0.99%) |
Nov 21, 2013 | 3.617 | 3.628 | 3.575 | 3.608 | 1,846,901 | +0.00(+0.12%) |
Nov 20, 2013 | 3.613 | 3.619 | 3.584 | 3.604 | 1,220,339 | +0.01(+0.31%) |
Nov 19, 2013 | 3.615 | 3.632 | 3.586 | 3.593 | 2,902,892 | -0.03(-0.86%) |
Nov 18, 2013 | 3.675 | 3.684 | 3.615 | 3.624 | 3,267,539 | -0.05(-1.46%) |
Nov 15, 2013 | 3.662 | 3.689 | 3.646 | 3.677 | 1,169,699 | +0.01(+0.30%) |
Nov 14, 2013 | 3.655 | 3.698 | 3.646 | 3.666 | 1,866,602 | +0.00(+0.12%) |
Nov 13, 2013 | 3.631 | 3.664 | 3.624 | 3.662 | 1,354,255 | +0.02(+0.68%) |
Nov 12, 2013 | 3.628 | 3.639 | 3.597 | 3.637 | 959,552 | +0.01(+0.25%) |
Nov 11, 2013 | 3.655 | 3.660 | 3.628 | 3.628 | 1,043,375 | -0.03(-0.73%) |
Nov 08, 2013 | 3.597 | 3.657 | 3.588 | 3.655 | 1,684,044 | +0.05(+1.36%) |
Nov 07, 2013 | 3.666 | 3.669 | 3.595 | 3.606 | 1,727,845 | -0.04(-1.22%) |
Nov 06, 2013 | 3.653 | 3.669 | 3.617 | 3.651 | 1,415,769 | +0.00(+0.12%) |
Nov 05, 2013 | 3.608 | 3.655 | 3.606 | 3.646 | 1,162,242 | +0.01(+0.18%) |
Nov 04, 2013 | 3.666 | 3.673 | 3.631 | 3.639 | 2,073,762 | -0.03(-0.79%) |