Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.795 | 3.861 | 3.795 | 3.820 | 23,170 | -0.04(-1.06%) |
Jan 30, 2014 | 3.795 | 3.886 | 3.795 | 3.861 | 30,026 | -0.03(-0.84%) |
Jan 29, 2014 | 3.877 | 3.909 | 3.836 | 3.894 | 13,156 | +0.01(+0.30%) |
Jan 28, 2014 | 3.886 | 3.886 | 3.836 | 3.882 | 5,995 | -0.00(-0.08%) |
Jan 27, 2014 | 3.935 | 3.935 | 3.820 | 3.886 | 55,230 | -0.08(-2.07%) |
Jan 24, 2014 | 4.025 | 4.025 | 3.935 | 3.968 | 24,549 | -0.03(-0.82%) |
Jan 23, 2014 | 3.951 | 4.058 | 3.951 | 4.000 | 30,322 | +0.03(+0.83%) |
Jan 22, 2014 | 3.968 | 4.025 | 3.918 | 3.968 | 31,833 | +0.00(+0.00%) |
Jan 21, 2014 | 4.000 | 4.001 | 3.935 | 3.968 | 57,583 | -0.03(-0.82%) |
Jan 17, 2014 | 4.025 | 4.000 | 4.000 | 4.000 | 46,356 | -0.02(-0.59%) |
Jan 16, 2014 | 4.017 | 4.041 | 3.984 | 4.024 | 45,203 | -0.00(-0.02%) |
Jan 15, 2014 | 4.058 | 4.050 | 4.000 | 4.025 | 149,115 | -0.03(-0.81%) |
Jan 14, 2014 | 3.984 | 4.058 | 3.984 | 4.058 | 101,797 | +0.07(+1.64%) |
Jan 13, 2014 | 3.976 | 4.033 | 3.951 | 3.992 | 36,622 | +0.01(+0.21%) |
Jan 10, 2014 | 3.984 | 4.017 | 3.976 | 3.984 | 9,960 | +0.00(+0.00%) |
Jan 09, 2014 | 3.886 | 4.017 | 3.886 | 3.984 | 91,699 | +0.05(+1.25%) |
Jan 08, 2014 | 3.918 | 3.935 | 3.894 | 3.935 | 34,875 | +0.02(+0.63%) |
Jan 07, 2014 | 3.902 | 3.918 | 3.869 | 3.910 | 87,071 | +0.08(+2.14%) |
Jan 06, 2014 | 3.820 | 3.877 | 3.795 | 3.828 | 37,688 | -0.01(-0.21%) |
Jan 03, 2014 | 3.869 | 3.894 | 3.812 | 3.836 | 99,786 | +0.00(+0.00%) |
Jan 02, 2014 | 3.894 | 3.894 | 3.771 | 3.836 | 74,628 | +0.00(+0.11%) |
Dec 31, 2013 | 3.795 | 3.832 | 3.832 | 3.832 | 39,402 | +0.00(+0.11%) |
Dec 30, 2013 | 3.886 | 3.886 | 3.738 | 3.828 | 126,217 | -0.06(-1.48%) |
Dec 27, 2013 | 3.861 | 3.910 | 3.853 | 3.886 | 29,128 | +0.02(+0.42%) |
Dec 26, 2013 | 3.904 | 3.918 | 3.869 | 3.869 | 48,198 | -0.02(-0.42%) |
Dec 24, 2013 | 3.845 | 3.894 | 3.845 | 3.886 | 63,532 | +0.07(+1.94%) |
Dec 23, 2013 | 3.722 | 3.836 | 3.722 | 3.812 | 252,503 | +0.07(+1.75%) |
Dec 20, 2013 | 3.771 | 3.771 | 3.673 | 3.746 | 211,237 | -0.02(-0.65%) |
Dec 19, 2013 | 3.853 | 3.853 | 3.763 | 3.771 | 312,121 | +0.21(+5.85%) |
Dec 18, 2013 | 3.590 | 3.672 | 3.525 | 3.562 | 235,109 | +0.01(+0.36%) |
Dec 17, 2013 | 3.472 | 3.599 | 3.435 | 3.549 | 138,593 | +0.11(+3.10%) |
Dec 16, 2013 | 3.443 | 3.484 | 3.410 | 3.443 | 42,885 | -0.02(-0.47%) |
Dec 13, 2013 | 3.443 | 3.525 | 3.443 | 3.459 | 18,010 | +0.02(+0.72%) |
Dec 12, 2013 | 3.353 | 3.476 | 3.353 | 3.435 | 87,826 | +0.02(+0.48%) |
Dec 11, 2013 | 3.443 | 3.484 | 3.413 | 3.418 | 22,032 | -0.08(-2.34%) |
Dec 10, 2013 | 3.549 | 3.549 | 3.443 | 3.500 | 31,048 | -0.09(-2.51%) |
Dec 09, 2013 | 3.574 | 3.648 | 3.574 | 3.590 | 11,385 | +0.02(+0.46%) |
Dec 06, 2013 | 3.557 | 3.615 | 3.549 | 3.574 | 0 | +0.02(+0.69%) |
Dec 05, 2013 | 3.525 | 3.582 | 3.500 | 3.549 | 0 | +0.02(+0.70%) |
Dec 04, 2013 | 3.418 | 3.541 | 3.418 | 3.525 | 0 | +0.11(+3.12%) |
Dec 03, 2013 | 3.574 | 3.574 | 3.418 | 3.418 | 0 | -0.18(-5.01%) |
Dec 02, 2013 | 3.574 | 3.615 | 3.566 | 3.599 | 0 | -0.05(-1.35%) |
Nov 29, 2013 | 3.631 | 3.664 | 3.615 | 3.648 | 0 | +0.01(+0.23%) |
Nov 27, 2013 | 3.681 | 3.689 | 3.582 | 3.640 | 0 | -0.05(-1.33%) |
Nov 26, 2013 | 3.689 | 3.746 | 3.681 | 3.689 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 3.820 | 3.820 | 3.689 | 3.689 | 0 | -0.16(-4.05%) |
Nov 22, 2013 | 3.820 | 3.853 | 3.787 | 3.845 | 0 | +0.07(+1.74%) |
Nov 21, 2013 | 3.836 | 3.836 | 3.771 | 3.779 | 0 | -0.06(-1.50%) |
Nov 20, 2013 | 3.787 | 3.877 | 3.763 | 3.836 | 0 | +0.02(+0.43%) |
Nov 19, 2013 | 3.836 | 3.861 | 3.779 | 3.820 | 0 | -0.03(-0.85%) |
Nov 18, 2013 | 3.787 | 3.877 | 3.787 | 3.853 | 0 | +0.07(+1.73%) |
Nov 15, 2013 | 3.754 | 3.836 | 3.754 | 3.787 | 0 | +0.02(+0.43%) |
Nov 14, 2013 | 3.869 | 3.869 | 3.706 | 3.771 | 0 | -0.08(-2.13%) |
Nov 13, 2013 | 4.107 | 4.107 | 3.853 | 3.853 | 0 | -0.42(-9.87%) |
Nov 12, 2013 | 4.312 | 4.345 | 4.271 | 4.275 | 0 | -0.02(-0.48%) |
Nov 11, 2013 | 4.263 | 4.336 | 4.230 | 4.295 | 0 | +0.03(+0.77%) |
Nov 08, 2013 | 4.263 | 4.287 | 4.222 | 4.263 | 0 | +0.01(+0.19%) |
Nov 07, 2013 | 4.246 | 4.295 | 4.222 | 4.254 | 0 | +0.03(+0.77%) |
Nov 06, 2013 | 4.328 | 4.328 | 4.222 | 4.222 | 0 | +0.01(+0.20%) |
Nov 05, 2013 | 4.238 | 4.245 | 4.172 | 4.213 | 0 | -0.06(-1.34%) |
Nov 04, 2013 | 4.279 | 4.279 | 4.237 | 4.271 | 0 | +0.06(+1.36%) |