Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.680 | 4.700 | 4.570 | 4.690 | 53,059 | +0.04(+0.86%) |
Jan 30, 2014 | 4.700 | 4.740 | 4.650 | 4.650 | 89,377 | -0.05(-1.06%) |
Jan 29, 2014 | 4.690 | 4.720 | 4.640 | 4.700 | 47,540 | -0.04(-0.84%) |
Jan 28, 2014 | 4.750 | 4.856 | 4.630 | 4.740 | 105,464 | -0.05(-1.04%) |
Jan 27, 2014 | 4.730 | 4.820 | 4.600 | 4.790 | 118,056 | +0.03(+0.63%) |
Jan 24, 2014 | 5.010 | 5.010 | 4.700 | 4.760 | 174,320 | -0.25(-4.99%) |
Jan 23, 2014 | 5.200 | 5.210 | 5.000 | 5.010 | 154,499 | -0.16(-3.09%) |
Jan 22, 2014 | 5.110 | 5.170 | 5.080 | 5.170 | 135,798 | +0.10(+1.97%) |
Jan 21, 2014 | 5.090 | 5.120 | 5.030 | 5.070 | 126,019 | +0.06(+1.20%) |
Jan 17, 2014 | 5.110 | 5.010 | 5.010 | 5.010 | 92,900 | -0.07(-1.38%) |
Jan 16, 2014 | 5.110 | 5.155 | 5.025 | 5.080 | 121,744 | -0.03(-0.59%) |
Jan 15, 2014 | 5.060 | 5.160 | 5.060 | 5.110 | 84,455 | +0.05(+0.99%) |
Jan 14, 2014 | 5.060 | 5.140 | 5.000 | 5.060 | 60,500 | +0.02(+0.40%) |
Jan 13, 2014 | 5.060 | 5.100 | 4.900 | 5.040 | 193,059 | +0.05(+1.00%) |
Jan 10, 2014 | 5.030 | 5.120 | 4.960 | 4.990 | 108,978 | -0.01(-0.20%) |
Jan 09, 2014 | 5.030 | 5.050 | 4.942 | 5.000 | 49,004 | +0.00(+0.00%) |
Jan 08, 2014 | 5.060 | 5.100 | 4.960 | 5.000 | 68,567 | -0.03(-0.60%) |
Jan 07, 2014 | 5.050 | 5.058 | 4.940 | 5.030 | 117,607 | +0.01(+0.20%) |
Jan 06, 2014 | 5.070 | 5.110 | 4.940 | 5.020 | 137,098 | +0.01(+0.20%) |
Jan 03, 2014 | 5.100 | 5.105 | 4.990 | 5.010 | 166,151 | -0.15(-2.91%) |
Jan 02, 2014 | 5.290 | 5.290 | 5.060 | 5.160 | 99,499 | -0.10(-1.90%) |
Dec 31, 2013 | 5.390 | 5.260 | 5.260 | 5.260 | 138,300 | -0.16(-2.95%) |
Dec 30, 2013 | 5.410 | 5.420 | 5.320 | 5.420 | 172,977 | +0.01(+0.18%) |
Dec 27, 2013 | 5.540 | 5.590 | 5.320 | 5.410 | 118,203 | -0.10(-1.81%) |
Dec 26, 2013 | 5.310 | 5.540 | 5.300 | 5.510 | 120,048 | +0.14(+2.61%) |
Dec 24, 2013 | 5.390 | 5.400 | 5.210 | 5.370 | 58,105 | +0.03(+0.56%) |
Dec 23, 2013 | 5.300 | 5.440 | 5.250 | 5.340 | 150,160 | +0.08(+1.52%) |
Dec 20, 2013 | 5.110 | 5.300 | 5.070 | 5.260 | 339,096 | +0.16(+3.14%) |
Dec 19, 2013 | 4.950 | 5.170 | 4.871 | 5.100 | 141,214 | +0.20(+4.08%) |
Dec 18, 2013 | 5.000 | 5.000 | 4.840 | 4.900 | 117,690 | -0.08(-1.61%) |
Dec 17, 2013 | 4.890 | 4.980 | 4.830 | 4.980 | 173,507 | +0.12(+2.47%) |
Dec 16, 2013 | 4.900 | 4.990 | 4.800 | 4.860 | 204,181 | -0.01(-0.21%) |
Dec 13, 2013 | 4.800 | 4.900 | 4.800 | 4.870 | 217,147 | +0.07(+1.46%) |
Dec 12, 2013 | 4.700 | 4.860 | 4.680 | 4.800 | 71,563 | +0.10(+2.13%) |
Dec 11, 2013 | 4.670 | 4.790 | 4.630 | 4.700 | 37,608 | +0.00(+0.00%) |
Dec 10, 2013 | 4.610 | 4.740 | 4.610 | 4.700 | 22,996 | +0.06(+1.29%) |
Dec 09, 2013 | 4.720 | 4.750 | 4.630 | 4.640 | 31,614 | -0.04(-0.85%) |
Dec 06, 2013 | 4.530 | 4.690 | 4.530 | 4.680 | 0 | +0.17(+3.77%) |
Dec 05, 2013 | 4.640 | 4.640 | 4.510 | 4.510 | 0 | -0.04(-0.88%) |
Dec 04, 2013 | 4.600 | 4.750 | 4.530 | 4.550 | 0 | -0.08(-1.73%) |
Dec 03, 2013 | 4.610 | 4.630 | 4.600 | 4.630 | 0 | +0.02(+0.43%) |
Dec 02, 2013 | 4.660 | 4.750 | 4.610 | 4.610 | 0 | +0.01(+0.22%) |
Nov 29, 2013 | 4.630 | 4.800 | 4.550 | 4.600 | 0 | +0.01(+0.22%) |
Nov 27, 2013 | 4.580 | 4.610 | 4.550 | 4.590 | 0 | -0.03(-0.65%) |
Nov 26, 2013 | 4.730 | 4.730 | 4.610 | 4.620 | 0 | -0.08(-1.70%) |
Nov 25, 2013 | 4.770 | 4.790 | 4.650 | 4.700 | 0 | -0.07(-1.47%) |
Nov 22, 2013 | 4.800 | 4.800 | 4.760 | 4.770 | 0 | -0.03(-0.63%) |
Nov 21, 2013 | 4.780 | 4.800 | 4.780 | 4.800 | 0 | -0.01(-0.21%) |
Nov 20, 2013 | 4.760 | 4.920 | 4.750 | 4.810 | 0 | +0.05(+1.05%) |
Nov 19, 2013 | 4.830 | 4.865 | 4.700 | 4.760 | 0 | -0.11(-2.26%) |
Nov 18, 2013 | 4.880 | 4.890 | 4.820 | 4.870 | 0 | +0.02(+0.41%) |
Nov 15, 2013 | 4.890 | 4.900 | 4.810 | 4.850 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 4.920 | 4.920 | 4.800 | 4.850 | 0 | -0.03(-0.61%) |
Nov 12, 2013 | 4.800 | 4.980 | 4.750 | 4.880 | 0 | +0.13(+2.85%) |
Nov 11, 2013 | 4.880 | 5.470 | 4.660 | 4.745 | 0 | +0.11(+2.26%) |
Nov 08, 2013 | 4.651 | 4.700 | 4.620 | 4.640 | 0 | -0.02(-0.43%) |
Nov 07, 2013 | 4.800 | 4.800 | 4.650 | 4.660 | 0 | -0.12(-2.51%) |
Nov 06, 2013 | 4.850 | 4.860 | 4.710 | 4.780 | 0 | -0.02(-0.42%) |
Nov 05, 2013 | 4.810 | 4.910 | 4.700 | 4.800 | 0 | -0.01(-0.21%) |
Nov 04, 2013 | 4.860 | 4.909 | 4.750 | 4.810 | 0 | -0.02(-0.41%) |