Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.250 | 4.500 | 4.100 | 4.400 | 170,319,312 | +0.84(+23.60%) |
Jan 30, 2014 | 3.530 | 3.570 | 3.490 | 3.560 | 21,584,180 | +0.14(+4.09%) |
Jan 29, 2014 | 3.380 | 3.450 | 3.360 | 3.420 | 11,854,535 | +0.03(+0.88%) |
Jan 28, 2014 | 3.410 | 3.480 | 3.350 | 3.390 | 23,456,030 | -0.03(-0.88%) |
Jan 27, 2014 | 3.450 | 3.510 | 3.370 | 3.420 | 12,589,386 | -0.08(-2.29%) |
Jan 24, 2014 | 3.510 | 3.530 | 3.310 | 3.500 | 27,882,384 | -0.06(-1.69%) |
Jan 23, 2014 | 3.600 | 3.600 | 3.510 | 3.560 | 9,988,385 | -0.07(-1.93%) |
Jan 22, 2014 | 3.670 | 3.680 | 3.580 | 3.630 | 8,738,580 | +0.00(+0.00%) |
Jan 21, 2014 | 3.540 | 3.660 | 3.475 | 3.630 | 18,216,078 | +0.08(+2.25%) |
Jan 17, 2014 | 3.560 | 3.550 | 3.550 | 3.550 | 19,400,300 | +0.01(+0.28%) |
Jan 16, 2014 | 3.950 | 3.990 | 3.530 | 3.540 | 80,289,624 | -0.49(-12.16%) |
Jan 15, 2014 | 4.060 | 4.110 | 4.010 | 4.030 | 8,332,023 | -0.03(-0.74%) |
Jan 14, 2014 | 4.020 | 4.080 | 4.000 | 4.060 | 8,482,287 | +0.03(+0.74%) |
Jan 13, 2014 | 4.090 | 4.160 | 3.980 | 4.030 | 14,035,376 | -0.08(-1.95%) |
Jan 10, 2014 | 4.140 | 4.180 | 4.100 | 4.110 | 5,874,790 | -0.01(-0.24%) |
Jan 09, 2014 | 4.200 | 4.206 | 4.100 | 4.120 | 9,988,351 | -0.06(-1.44%) |
Jan 08, 2014 | 4.180 | 4.250 | 4.120 | 4.180 | 18,597,732 | +0.04(+0.84%) |
Jan 07, 2014 | 4.060 | 4.220 | 4.045 | 4.145 | 29,246,480 | +0.10(+2.60%) |
Jan 06, 2014 | 4.060 | 4.070 | 3.970 | 4.040 | 16,268,508 | +0.07(+1.76%) |
Jan 03, 2014 | 3.940 | 4.020 | 3.910 | 3.970 | 10,871,850 | +0.02(+0.51%) |
Jan 02, 2014 | 3.800 | 3.970 | 3.800 | 3.950 | 11,004,238 | +0.15(+3.95%) |
Dec 31, 2013 | 3.860 | 3.800 | 3.800 | 3.800 | 20,008,400 | -0.08(-2.06%) |
Dec 30, 2013 | 3.950 | 3.980 | 3.840 | 3.880 | 12,495,465 | -0.07(-1.77%) |
Dec 27, 2013 | 4.040 | 4.060 | 3.950 | 3.950 | 12,033,322 | -0.12(-2.95%) |
Dec 26, 2013 | 4.150 | 4.160 | 4.040 | 4.070 | 6,732,526 | -0.04(-0.97%) |
Dec 24, 2013 | 4.070 | 4.160 | 4.070 | 4.110 | 8,151,024 | +0.03(+0.74%) |
Dec 23, 2013 | 4.000 | 4.100 | 3.970 | 4.080 | 20,424,256 | +0.08(+2.00%) |
Dec 20, 2013 | 4.060 | 4.090 | 3.960 | 4.000 | 31,894,436 | -0.06(-1.48%) |
Dec 19, 2013 | 4.100 | 4.150 | 4.060 | 4.060 | 9,589,369 | -0.04(-0.98%) |
Dec 18, 2013 | 4.160 | 4.160 | 4.020 | 4.100 | 14,999,841 | -0.04(-0.97%) |
Dec 17, 2013 | 4.100 | 4.160 | 4.070 | 4.140 | 7,344,048 | +0.04(+0.98%) |
Dec 16, 2013 | 4.130 | 4.170 | 4.020 | 4.100 | 10,279,357 | -0.01(-0.24%) |
Dec 13, 2013 | 4.190 | 4.225 | 4.110 | 4.110 | 11,080,518 | -0.03(-0.72%) |
Dec 12, 2013 | 4.070 | 4.200 | 4.010 | 4.140 | 12,611,344 | +0.09(+2.22%) |
Dec 11, 2013 | 4.140 | 4.150 | 4.030 | 4.050 | 13,979,114 | -0.08(-1.94%) |
Dec 10, 2013 | 4.000 | 4.135 | 3.960 | 4.130 | 26,238,116 | +0.14(+3.51%) |
Dec 09, 2013 | 3.990 | 4.045 | 3.920 | 3.990 | 15,015,722 | +0.00(+0.00%) |
Dec 06, 2013 | 4.030 | 4.110 | 3.970 | 3.990 | 0 | -0.02(-0.50%) |
Dec 05, 2013 | 4.090 | 4.150 | 3.990 | 4.010 | 24,473,076 | -0.06(-1.47%) |
Dec 04, 2013 | 4.080 | 4.170 | 4.000 | 4.070 | 24,989,680 | -0.02(-0.49%) |
Dec 03, 2013 | 4.240 | 4.250 | 4.070 | 4.090 | 32,022,842 | -0.20(-4.66%) |
Dec 02, 2013 | 4.390 | 4.390 | 4.240 | 4.290 | 18,929,404 | -0.06(-1.38%) |
Nov 29, 2013 | 4.390 | 4.450 | 4.340 | 4.350 | 0 | -0.06(-1.36%) |
Nov 27, 2013 | 4.460 | 4.550 | 4.330 | 4.410 | 0 | -0.05(-1.12%) |
Nov 26, 2013 | 4.460 | 4.520 | 4.410 | 4.460 | 29,340,012 | -0.04(-0.89%) |
Nov 25, 2013 | 4.430 | 4.520 | 4.370 | 4.500 | 25,039,436 | +0.12(+2.74%) |
Nov 22, 2013 | 4.400 | 4.550 | 4.260 | 4.380 | 0 | +0.01(+0.23%) |
Nov 21, 2013 | 4.330 | 4.490 | 4.310 | 4.370 | 55,351,620 | +0.10(+2.34%) |
Nov 20, 2013 | 4.010 | 4.280 | 3.970 | 4.270 | 55,735,400 | +0.28(+7.02%) |
Nov 19, 2013 | 3.850 | 4.010 | 3.820 | 3.990 | 17,249,422 | +0.15(+3.93%) |
Nov 18, 2013 | 4.050 | 4.090 | 3.810 | 3.839 | 25,564,904 | -0.18(-4.50%) |
Nov 15, 2013 | 3.955 | 4.120 | 3.910 | 4.020 | 0 | +0.11(+2.81%) |
Nov 14, 2013 | 3.830 | 3.980 | 3.760 | 3.910 | 29,244,496 | +0.40(+11.40%) |
Nov 12, 2013 | 3.410 | 3.540 | 3.400 | 3.510 | 11,476,542 | +0.08(+2.33%) |
Nov 11, 2013 | 3.470 | 3.520 | 3.410 | 3.430 | 11,145,089 | -0.03(-0.87%) |
Nov 08, 2013 | 3.470 | 3.550 | 3.420 | 3.460 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 3.680 | 3.740 | 3.410 | 3.460 | 33,748,964 | -0.25(-6.61%) |
Nov 06, 2013 | 3.800 | 3.840 | 3.680 | 3.705 | 16,565,144 | -0.09(-2.50%) |
Nov 05, 2013 | 3.700 | 3.840 | 3.650 | 3.800 | 17,604,422 | +0.06(+1.74%) |
Nov 04, 2013 | 3.610 | 3.745 | 3.565 | 3.735 | 20,028,952 | +0.15(+4.33%) |