Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.467 | 4.496 | 4.453 | 4.496 | 625,125 | +0.03(+0.63%) |
Jan 30, 2014 | 4.467 | 4.486 | 4.448 | 4.467 | 772,488 | +0.01(+0.21%) |
Jan 29, 2014 | 4.463 | 4.477 | 4.448 | 4.458 | 943,816 | +0.01(+0.16%) |
Jan 28, 2014 | 4.437 | 4.479 | 4.437 | 4.451 | 807,204 | +0.02(+0.53%) |
Jan 27, 2014 | 4.427 | 4.441 | 4.418 | 4.427 | 764,840 | +0.00(+0.11%) |
Jan 24, 2014 | 4.427 | 4.441 | 4.418 | 4.423 | 777,300 | -0.02(-0.53%) |
Jan 23, 2014 | 4.418 | 4.446 | 4.418 | 4.446 | 702,176 | +0.01(+0.21%) |
Jan 22, 2014 | 4.441 | 4.455 | 4.432 | 4.437 | 607,923 | +0.00(+0.11%) |
Jan 21, 2014 | 4.427 | 4.441 | 4.399 | 4.432 | 1,260,067 | +0.03(+0.74%) |
Jan 17, 2014 | 4.409 | 4.399 | 4.399 | 4.399 | 949,690 | -0.00(-0.11%) |
Jan 16, 2014 | 4.418 | 4.441 | 4.399 | 4.404 | 853,546 | -0.01(-0.32%) |
Jan 15, 2014 | 4.418 | 4.441 | 4.399 | 4.418 | 813,713 | +0.00(+0.00%) |
Jan 14, 2014 | 4.413 | 4.441 | 4.409 | 4.418 | 804,359 | -0.01(-0.21%) |
Jan 13, 2014 | 4.441 | 4.470 | 4.423 | 4.427 | 955,662 | -0.04(-0.94%) |
Jan 10, 2014 | 4.418 | 4.470 | 4.413 | 4.470 | 1,065,002 | +0.07(+1.49%) |
Jan 09, 2014 | 4.376 | 4.404 | 4.371 | 4.404 | 834,713 | +0.04(+0.86%) |
Jan 08, 2014 | 4.353 | 4.376 | 4.348 | 4.367 | 747,183 | +0.01(+0.32%) |
Jan 07, 2014 | 4.371 | 4.390 | 4.348 | 4.353 | 1,132,471 | -0.02(-0.43%) |
Jan 06, 2014 | 4.418 | 4.427 | 4.348 | 4.371 | 2,345,555 | -0.06(-1.27%) |
Jan 03, 2014 | 4.395 | 4.441 | 4.395 | 4.427 | 995,461 | +0.03(+0.69%) |
Jan 02, 2014 | 4.404 | 4.409 | 4.395 | 4.397 | 944,781 | -0.01(-0.16%) |
Dec 31, 2013 | 4.413 | 4.404 | 4.404 | 4.404 | 1,217,485 | -0.02(-0.53%) |
Dec 30, 2013 | 4.465 | 4.488 | 4.418 | 4.427 | 1,436,158 | -0.05(-1.04%) |
Dec 27, 2013 | 4.488 | 4.493 | 4.465 | 4.474 | 845,677 | -0.00(-0.05%) |
Dec 26, 2013 | 4.481 | 4.490 | 4.472 | 4.477 | 822,853 | -0.01(-0.31%) |
Dec 24, 2013 | 4.463 | 4.495 | 4.453 | 4.490 | 570,966 | +0.03(+0.73%) |
Dec 23, 2013 | 4.430 | 4.467 | 4.425 | 4.458 | 1,155,720 | +0.03(+0.79%) |
Dec 20, 2013 | 4.430 | 4.449 | 4.418 | 4.423 | 1,364,830 | -0.01(-0.16%) |
Dec 19, 2013 | 4.421 | 4.444 | 4.416 | 4.430 | 839,725 | -0.01(-0.31%) |
Dec 18, 2013 | 4.412 | 4.472 | 4.407 | 4.444 | 1,098,293 | +0.03(+0.74%) |
Dec 17, 2013 | 4.412 | 4.421 | 4.412 | 4.412 | 1,005,802 | -0.00(-0.11%) |
Dec 16, 2013 | 4.421 | 4.444 | 4.412 | 4.416 | 725,529 | -0.00(-0.11%) |
Dec 13, 2013 | 4.416 | 4.430 | 4.412 | 4.421 | 932,059 | +0.01(+0.21%) |
Dec 12, 2013 | 4.421 | 4.430 | 4.412 | 4.412 | 1,026,299 | -0.01(-0.31%) |
Dec 11, 2013 | 4.435 | 4.458 | 4.416 | 4.425 | 987,562 | -0.06(-1.24%) |
Dec 10, 2013 | 4.495 | 4.495 | 4.463 | 4.481 | 1,060,395 | +0.02(+0.52%) |
Dec 09, 2013 | 4.425 | 4.458 | 4.421 | 4.458 | 750,382 | +0.03(+0.73%) |
Dec 06, 2013 | 4.425 | 4.439 | 4.421 | 4.425 | 705,422 | +0.01(+0.21%) |
Dec 05, 2013 | 4.425 | 4.463 | 4.416 | 4.416 | 1,091,706 | -0.01(-0.31%) |
Dec 04, 2013 | 4.453 | 4.463 | 4.416 | 4.430 | 1,326,276 | -0.04(-0.93%) |
Dec 03, 2013 | 4.458 | 4.472 | 4.449 | 4.472 | 982,631 | +0.01(+0.21%) |
Dec 02, 2013 | 4.490 | 4.504 | 4.463 | 4.463 | 720,486 | -0.02(-0.41%) |
Nov 29, 2013 | 4.472 | 4.500 | 4.470 | 4.481 | 134,862 | +0.02(+0.42%) |
Nov 27, 2013 | 4.458 | 4.467 | 4.458 | 4.463 | 716,769 | +0.00(+0.10%) |
Nov 26, 2013 | 4.463 | 4.481 | 4.458 | 4.458 | 850,223 | -0.01(-0.16%) |
Nov 25, 2013 | 4.497 | 4.497 | 4.451 | 4.465 | 913,822 | +0.02(+0.41%) |
Nov 22, 2013 | 4.451 | 4.465 | 4.442 | 4.446 | 893,805 | -0.01(-0.21%) |
Nov 21, 2013 | 4.451 | 4.479 | 4.446 | 4.456 | 625,385 | +0.01(+0.21%) |
Nov 20, 2013 | 4.456 | 4.493 | 4.442 | 4.446 | 837,820 | -0.01(-0.31%) |
Nov 19, 2013 | 4.460 | 4.483 | 4.451 | 4.460 | 776,199 | -0.04(-0.82%) |
Nov 18, 2013 | 4.483 | 4.506 | 4.455 | 4.497 | 831,431 | +0.03(+0.62%) |
Nov 15, 2013 | 4.451 | 4.478 | 4.437 | 4.470 | 723,095 | +0.03(+0.62%) |
Nov 14, 2013 | 4.451 | 4.474 | 4.437 | 4.442 | 825,604 | +0.00(+0.10%) |
Nov 12, 2013 | 4.483 | 4.506 | 4.433 | 4.437 | 989,272 | -0.04(-0.93%) |
Nov 11, 2013 | 4.437 | 4.479 | 4.437 | 4.479 | 571,052 | +0.03(+0.73%) |
Nov 08, 2013 | 4.465 | 4.470 | 4.433 | 4.446 | 814,547 | -0.03(-0.62%) |
Nov 07, 2013 | 4.483 | 4.502 | 4.474 | 4.474 | 534,868 | -0.03(-0.61%) |
Nov 06, 2013 | 4.474 | 4.511 | 4.474 | 4.502 | 689,005 | +0.02(+0.41%) |
Nov 05, 2013 | 4.456 | 4.488 | 4.456 | 4.483 | 533,441 | +0.03(+0.62%) |
Nov 04, 2013 | 4.470 | 4.493 | 4.451 | 4.456 | 653,630 | -0.02(-0.41%) |