Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.250 | 4.442 | 4.243 | 4.374 | 8,730,232 | +0.02(+0.43%) |
Jan 30, 2014 | 4.448 | 4.448 | 4.337 | 4.355 | 5,408,171 | +0.07(+1.59%) |
Jan 29, 2014 | 4.243 | 4.392 | 4.225 | 4.287 | 7,700,832 | +0.00(+0.00%) |
Jan 28, 2014 | 4.281 | 4.306 | 4.250 | 4.287 | 5,472,730 | +0.00(+0.00%) |
Jan 27, 2014 | 4.330 | 4.374 | 4.281 | 4.287 | 6,448,457 | -0.04(-0.86%) |
Jan 24, 2014 | 4.411 | 4.420 | 4.312 | 4.324 | 6,983,267 | -0.07(-1.69%) |
Jan 23, 2014 | 4.516 | 4.516 | 4.368 | 4.399 | 7,479,322 | -0.07(-1.53%) |
Jan 22, 2014 | 4.485 | 4.510 | 4.430 | 4.467 | 5,479,958 | +0.06(+1.41%) |
Jan 21, 2014 | 4.467 | 4.554 | 4.361 | 4.405 | 8,049,197 | -0.18(-3.92%) |
Jan 17, 2014 | 4.578 | 4.585 | 4.585 | 4.585 | 3,049,856 | +0.01(+0.27%) |
Jan 16, 2014 | 4.647 | 4.665 | 4.554 | 4.572 | 4,533,242 | -0.02(-0.41%) |
Jan 15, 2014 | 4.572 | 4.678 | 4.578 | 4.591 | 5,368,807 | +0.02(+0.41%) |
Jan 14, 2014 | 4.541 | 4.585 | 4.523 | 4.572 | 5,587,473 | -0.05(-1.07%) |
Jan 13, 2014 | 4.703 | 4.734 | 4.597 | 4.622 | 5,267,094 | -0.13(-2.74%) |
Jan 10, 2014 | 4.734 | 4.827 | 4.715 | 4.752 | 9,761,014 | +0.11(+2.27%) |
Jan 09, 2014 | 4.628 | 4.659 | 4.535 | 4.647 | 7,844,334 | -0.01(-0.27%) |
Jan 08, 2014 | 4.777 | 4.796 | 4.641 | 4.659 | 3,904,452 | -0.02(-0.53%) |
Jan 07, 2014 | 4.771 | 4.771 | 4.672 | 4.684 | 4,807,199 | +0.01(+0.27%) |
Jan 06, 2014 | 4.690 | 4.706 | 4.653 | 4.672 | 3,600,203 | -0.05(-1.05%) |
Jan 03, 2014 | 4.734 | 4.765 | 4.628 | 4.721 | 6,140,651 | +0.02(+0.40%) |
Jan 02, 2014 | 4.746 | 4.789 | 4.659 | 4.703 | 9,521,753 | -0.16(-3.32%) |
Dec 31, 2013 | 4.796 | 4.864 | 4.864 | 4.864 | 2,846,113 | +0.07(+1.55%) |
Dec 30, 2013 | 4.882 | 4.920 | 4.789 | 4.789 | 5,470,696 | -0.13(-2.65%) |
Dec 27, 2013 | 4.864 | 4.920 | 4.839 | 4.920 | 5,009,174 | +0.02(+0.51%) |
Dec 26, 2013 | 4.926 | 4.963 | 4.895 | 4.895 | 2,576,521 | -0.03(-0.63%) |
Dec 24, 2013 | 4.876 | 4.963 | 4.858 | 4.926 | 2,385,672 | -0.02(-0.38%) |
Dec 23, 2013 | 5.007 | 5.007 | 4.913 | 4.945 | 7,434,730 | +0.08(+1.66%) |
Dec 20, 2013 | 5.038 | 5.056 | 4.851 | 4.864 | 13,769,719 | -0.24(-4.62%) |
Dec 19, 2013 | 5.013 | 5.131 | 4.976 | 5.100 | 8,730,185 | +0.12(+2.49%) |
Dec 18, 2013 | 4.920 | 5.087 | 4.907 | 4.976 | 16,779,704 | +0.04(+0.88%) |
Dec 17, 2013 | 4.882 | 4.945 | 4.814 | 4.932 | 8,380,260 | +0.14(+2.98%) |
Dec 16, 2013 | 4.765 | 4.833 | 4.758 | 4.789 | 7,967,400 | +0.02(+0.52%) |
Dec 13, 2013 | 4.796 | 4.870 | 4.746 | 4.765 | 9,439,678 | -0.01(-0.13%) |
Dec 12, 2013 | 4.758 | 4.799 | 4.715 | 4.771 | 6,976,331 | -0.04(-0.77%) |
Dec 11, 2013 | 4.873 | 4.882 | 4.789 | 4.808 | 7,562,954 | -0.10(-2.02%) |
Dec 10, 2013 | 4.882 | 4.945 | 4.864 | 4.907 | 4,393,382 | +0.01(+0.13%) |
Dec 09, 2013 | 4.882 | 4.932 | 4.870 | 4.901 | 6,558,662 | +0.08(+1.67%) |
Dec 06, 2013 | 4.851 | 4.907 | 4.789 | 4.820 | 5,744,553 | +0.02(+0.39%) |
Dec 05, 2013 | 4.752 | 4.870 | 4.730 | 4.802 | 6,959,966 | +0.13(+2.79%) |
Dec 04, 2013 | 4.665 | 4.740 | 4.628 | 4.672 | 6,027,156 | -0.03(-0.66%) |
Dec 03, 2013 | 4.740 | 4.771 | 4.656 | 4.703 | 7,311,443 | -0.04(-0.91%) |
Dec 02, 2013 | 4.771 | 4.814 | 4.734 | 4.746 | 7,725,514 | -0.06(-1.16%) |
Nov 29, 2013 | 4.814 | 4.864 | 4.796 | 4.802 | 4,609,999 | -0.01(-0.13%) |
Nov 27, 2013 | 4.765 | 4.895 | 4.721 | 4.808 | 8,416,029 | +0.04(+0.78%) |
Nov 26, 2013 | 4.771 | 4.786 | 4.712 | 4.771 | 7,053,491 | +0.02(+0.39%) |
Nov 25, 2013 | 4.851 | 4.870 | 4.740 | 4.752 | 6,520,953 | -0.17(-3.53%) |
Nov 22, 2013 | 4.982 | 4.994 | 4.889 | 4.926 | 10,114,070 | -0.04(-0.75%) |
Nov 21, 2013 | 4.963 | 4.988 | 4.904 | 4.963 | 9,225,256 | +0.02(+0.50%) |
Nov 20, 2013 | 5.044 | 5.084 | 4.907 | 4.938 | 4,847,548 | -0.07(-1.49%) |
Nov 19, 2013 | 5.106 | 5.131 | 5.007 | 5.013 | 7,894,560 | -0.11(-2.18%) |
Nov 18, 2013 | 5.087 | 5.162 | 5.075 | 5.124 | 7,317,098 | +0.14(+2.74%) |
Nov 15, 2013 | 4.957 | 5.050 | 4.920 | 4.988 | 5,210,848 | +0.07(+1.39%) |
Nov 14, 2013 | 4.876 | 4.950 | 4.858 | 4.920 | 6,528,210 | +0.10(+2.06%) |
Nov 13, 2013 | 4.758 | 4.827 | 4.746 | 4.820 | 4,465,767 | +0.06(+1.17%) |
Nov 12, 2013 | 4.839 | 4.858 | 4.734 | 4.765 | 6,678,717 | -0.14(-2.76%) |
Nov 11, 2013 | 4.894 | 4.912 | 4.844 | 4.900 | 5,737,261 | +0.02(+0.51%) |
Nov 08, 2013 | 4.869 | 4.912 | 4.672 | 4.875 | 15,910,546 | +0.05(+1.02%) |
Nov 07, 2013 | 5.011 | 5.023 | 4.826 | 4.826 | 6,557,104 | -0.13(-2.61%) |
Nov 06, 2013 | 4.937 | 4.980 | 4.869 | 4.955 | 5,616,218 | +0.00(+0.00%) |
Nov 05, 2013 | 4.900 | 4.974 | 4.869 | 4.955 | 8,369,814 | -0.09(-1.83%) |
Nov 04, 2013 | 5.115 | 5.128 | 4.974 | 5.048 | 8,695,821 | +0.03(+0.61%) |