Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.250 | 4.330 | 4.180 | 4.190 | 656,757 | -0.18(-4.12%) |
Jan 30, 2014 | 4.310 | 4.460 | 4.310 | 4.370 | 544,776 | +0.14(+3.31%) |
Jan 29, 2014 | 4.450 | 4.540 | 4.210 | 4.230 | 873,884 | -0.30(-6.62%) |
Jan 28, 2014 | 4.460 | 4.620 | 4.430 | 4.530 | 520,351 | +0.10(+2.26%) |
Jan 27, 2014 | 4.590 | 4.590 | 4.120 | 4.430 | 1,061,083 | -0.15(-3.28%) |
Jan 24, 2014 | 4.720 | 4.770 | 4.550 | 4.580 | 900,103 | -0.19(-3.98%) |
Jan 23, 2014 | 4.790 | 4.850 | 4.670 | 4.770 | 555,421 | -0.08(-1.65%) |
Jan 22, 2014 | 4.800 | 4.880 | 4.640 | 4.850 | 846,991 | +0.05(+1.04%) |
Jan 21, 2014 | 4.800 | 4.890 | 4.665 | 4.800 | 930,034 | +0.03(+0.63%) |
Jan 17, 2014 | 4.460 | 4.770 | 4.770 | 4.770 | 1,768,500 | +0.31(+6.95%) |
Jan 16, 2014 | 4.590 | 4.620 | 4.410 | 4.460 | 1,310,706 | -0.12(-2.62%) |
Jan 15, 2014 | 4.820 | 4.920 | 4.410 | 4.580 | 2,013,867 | -0.24(-4.98%) |
Jan 14, 2014 | 4.620 | 4.870 | 4.500 | 4.820 | 1,216,635 | +0.26(+5.70%) |
Jan 13, 2014 | 4.750 | 4.770 | 4.470 | 4.560 | 1,674,430 | -0.18(-3.80%) |
Jan 10, 2014 | 4.290 | 4.740 | 4.200 | 4.740 | 2,660,445 | +0.48(+11.27%) |
Jan 09, 2014 | 4.280 | 4.340 | 4.190 | 4.260 | 754,966 | -0.02(-0.47%) |
Jan 08, 2014 | 4.120 | 4.280 | 4.080 | 4.280 | 846,407 | +0.14(+3.38%) |
Jan 07, 2014 | 4.300 | 4.300 | 4.030 | 4.140 | 1,168,297 | -0.13(-3.04%) |
Jan 06, 2014 | 4.370 | 4.390 | 4.170 | 4.270 | 1,046,228 | -0.10(-2.29%) |
Jan 03, 2014 | 4.180 | 4.430 | 4.060 | 4.370 | 1,320,756 | +0.17(+4.05%) |
Jan 02, 2014 | 4.340 | 4.380 | 4.120 | 4.200 | 1,009,362 | -0.14(-3.23%) |
Dec 31, 2013 | 4.390 | 4.340 | 4.340 | 4.340 | 835,400 | -0.04(-0.91%) |
Dec 30, 2013 | 4.360 | 4.471 | 4.250 | 4.380 | 829,939 | +0.06(+1.39%) |
Dec 27, 2013 | 4.310 | 4.350 | 4.145 | 4.320 | 1,272,334 | +0.05(+1.17%) |
Dec 26, 2013 | 4.310 | 4.390 | 4.260 | 4.270 | 677,864 | -0.02(-0.47%) |
Dec 24, 2013 | 4.290 | 4.350 | 4.190 | 4.290 | 427,460 | +0.02(+0.47%) |
Dec 23, 2013 | 4.050 | 4.290 | 4.000 | 4.270 | 1,592,895 | +0.27(+6.75%) |
Dec 20, 2013 | 4.030 | 4.085 | 3.960 | 4.000 | 6,942,824 | +0.01(+0.25%) |
Dec 19, 2013 | 3.910 | 4.080 | 3.910 | 3.990 | 933,497 | +0.06(+1.53%) |
Dec 18, 2013 | 3.810 | 4.010 | 3.740 | 3.930 | 1,034,875 | +0.11(+2.88%) |
Dec 17, 2013 | 3.880 | 3.880 | 3.720 | 3.820 | 957,712 | -0.05(-1.29%) |
Dec 16, 2013 | 4.110 | 4.110 | 3.830 | 3.870 | 979,778 | -0.08(-2.03%) |
Dec 13, 2013 | 3.870 | 4.000 | 3.730 | 3.950 | 739,054 | +0.08(+2.07%) |
Dec 12, 2013 | 3.710 | 3.960 | 3.650 | 3.870 | 865,191 | +0.14(+3.75%) |
Dec 11, 2013 | 3.960 | 3.960 | 3.670 | 3.730 | 1,367,332 | -0.26(-6.52%) |
Dec 10, 2013 | 4.080 | 4.130 | 3.890 | 3.990 | 856,020 | -0.09(-2.21%) |
Dec 09, 2013 | 4.250 | 4.250 | 3.925 | 4.080 | 2,075,411 | +0.13(+3.29%) |
Dec 06, 2013 | 4.050 | 4.060 | 3.780 | 3.950 | 0 | +0.08(+2.07%) |
Dec 05, 2013 | 3.870 | 3.940 | 3.800 | 3.870 | 0 | +0.01(+0.26%) |
Dec 04, 2013 | 3.990 | 4.030 | 3.780 | 3.860 | 0 | -0.13(-3.26%) |
Dec 03, 2013 | 3.980 | 4.040 | 3.780 | 3.990 | 0 | +0.02(+0.50%) |
Dec 02, 2013 | 4.190 | 4.220 | 3.910 | 3.970 | 965,440 | -0.21(-5.02%) |
Nov 29, 2013 | 4.180 | 4.332 | 4.130 | 4.180 | 0 | +0.03(+0.72%) |
Nov 27, 2013 | 4.050 | 4.190 | 3.961 | 4.150 | 0 | +0.14(+3.49%) |
Nov 26, 2013 | 3.950 | 4.100 | 3.830 | 4.010 | 0 | +0.07(+1.78%) |
Nov 25, 2013 | 3.700 | 3.990 | 3.620 | 3.940 | 1,848,950 | +0.28(+7.65%) |
Nov 22, 2013 | 3.730 | 3.780 | 3.605 | 3.660 | 0 | -0.01(-0.27%) |
Nov 21, 2013 | 3.520 | 3.670 | 3.450 | 3.670 | 732,139 | +0.15(+4.26%) |
Nov 20, 2013 | 3.550 | 3.650 | 3.425 | 3.520 | 0 | +0.01(+0.28%) |
Nov 19, 2013 | 3.610 | 3.680 | 3.500 | 3.510 | 588,407 | -0.08(-2.23%) |
Nov 18, 2013 | 3.890 | 3.910 | 3.560 | 3.590 | 0 | -0.24(-6.27%) |
Nov 15, 2013 | 3.590 | 3.880 | 3.550 | 3.830 | 0 | +0.33(+9.43%) |
Nov 14, 2013 | 3.360 | 3.600 | 3.360 | 3.500 | 907,601 | +0.26(+8.02%) |
Nov 12, 2013 | 3.280 | 3.300 | 3.200 | 3.240 | 0 | -0.04(-1.22%) |
Nov 11, 2013 | 3.130 | 3.400 | 3.110 | 3.280 | 947,072 | +0.18(+5.81%) |
Nov 08, 2013 | 3.090 | 3.300 | 3.050 | 3.100 | 0 | +0.01(+0.29%) |
Nov 07, 2013 | 3.370 | 3.480 | 3.050 | 3.091 | 1,334,735 | -0.26(-7.73%) |
Nov 06, 2013 | 3.590 | 3.630 | 3.320 | 3.350 | 1,151,059 | -0.24(-6.71%) |
Nov 05, 2013 | 3.530 | 3.600 | 3.460 | 3.591 | 757,709 | +0.06(+1.73%) |
Nov 04, 2013 | 3.510 | 3.630 | 3.510 | 3.530 | 860,003 | +0.03(+0.86%) |