Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.249 | 4.442 | 4.243 | 4.374 | 8,730,597 | +0.02(+0.43%) |
Jan 30, 2014 | 4.448 | 4.448 | 4.336 | 4.355 | 5,408,397 | +0.07(+1.59%) |
Jan 29, 2014 | 4.243 | 4.392 | 4.225 | 4.287 | 7,701,154 | +0.00(+0.00%) |
Jan 28, 2014 | 4.281 | 4.305 | 4.249 | 4.287 | 5,472,959 | +0.00(+0.00%) |
Jan 27, 2014 | 4.330 | 4.374 | 4.281 | 4.287 | 6,448,727 | -0.04(-0.86%) |
Jan 24, 2014 | 4.411 | 4.420 | 4.312 | 4.324 | 6,983,559 | -0.07(-1.69%) |
Jan 23, 2014 | 4.516 | 4.516 | 4.367 | 4.398 | 7,479,634 | -0.07(-1.53%) |
Jan 22, 2014 | 4.485 | 4.510 | 4.429 | 4.467 | 5,480,187 | +0.06(+1.41%) |
Jan 21, 2014 | 4.467 | 4.553 | 4.361 | 4.405 | 8,049,533 | -0.18(-3.92%) |
Jan 17, 2014 | 4.578 | 4.584 | 4.584 | 4.584 | 3,049,983 | +0.01(+0.27%) |
Jan 16, 2014 | 4.647 | 4.665 | 4.553 | 4.572 | 4,533,432 | -0.02(-0.41%) |
Jan 15, 2014 | 4.572 | 4.678 | 4.578 | 4.591 | 5,369,031 | +0.02(+0.41%) |
Jan 14, 2014 | 4.541 | 4.584 | 4.522 | 4.572 | 5,587,706 | -0.05(-1.07%) |
Jan 13, 2014 | 4.702 | 4.733 | 4.597 | 4.622 | 5,267,314 | -0.13(-2.74%) |
Jan 10, 2014 | 4.733 | 4.826 | 4.715 | 4.752 | 9,761,422 | +0.11(+2.27%) |
Jan 09, 2014 | 4.628 | 4.659 | 4.535 | 4.647 | 7,844,662 | -0.01(-0.27%) |
Jan 08, 2014 | 4.777 | 4.795 | 4.640 | 4.659 | 3,904,615 | -0.02(-0.53%) |
Jan 07, 2014 | 4.771 | 4.771 | 4.671 | 4.684 | 4,807,400 | +0.01(+0.27%) |
Jan 06, 2014 | 4.690 | 4.705 | 4.653 | 4.671 | 3,600,354 | -0.05(-1.05%) |
Jan 03, 2014 | 4.733 | 4.764 | 4.628 | 4.721 | 6,140,907 | +0.02(+0.40%) |
Jan 02, 2014 | 4.746 | 4.789 | 4.659 | 4.702 | 9,522,151 | -0.16(-3.32%) |
Dec 31, 2013 | 4.795 | 4.864 | 4.864 | 4.864 | 2,846,232 | +0.07(+1.55%) |
Dec 30, 2013 | 4.882 | 4.919 | 4.789 | 4.789 | 5,470,925 | -0.13(-2.65%) |
Dec 27, 2013 | 4.864 | 4.919 | 4.839 | 4.919 | 5,009,383 | +0.02(+0.51%) |
Dec 26, 2013 | 4.926 | 4.963 | 4.895 | 4.895 | 2,576,629 | -0.03(-0.63%) |
Dec 24, 2013 | 4.876 | 4.963 | 4.857 | 4.926 | 2,385,771 | -0.02(-0.38%) |
Dec 23, 2013 | 5.006 | 5.006 | 4.913 | 4.944 | 7,435,041 | +0.08(+1.66%) |
Dec 20, 2013 | 5.037 | 5.056 | 4.851 | 4.864 | 13,770,294 | -0.24(-4.62%) |
Dec 19, 2013 | 5.013 | 5.130 | 4.975 | 5.099 | 8,730,550 | +0.12(+2.49%) |
Dec 18, 2013 | 4.919 | 5.087 | 4.907 | 4.975 | 16,780,404 | +0.04(+0.88%) |
Dec 17, 2013 | 4.882 | 4.944 | 4.814 | 4.932 | 8,380,610 | +0.14(+2.98%) |
Dec 16, 2013 | 4.764 | 4.833 | 4.758 | 4.789 | 7,967,733 | +0.02(+0.52%) |
Dec 13, 2013 | 4.795 | 4.870 | 4.746 | 4.764 | 9,440,072 | -0.01(-0.13%) |
Dec 12, 2013 | 4.758 | 4.799 | 4.715 | 4.771 | 6,976,623 | -0.04(-0.77%) |
Dec 11, 2013 | 4.873 | 4.882 | 4.789 | 4.808 | 7,563,271 | -0.10(-2.02%) |
Dec 10, 2013 | 4.882 | 4.944 | 4.864 | 4.907 | 4,393,565 | +0.01(+0.13%) |
Dec 09, 2013 | 4.882 | 4.932 | 4.870 | 4.901 | 6,558,936 | +0.08(+1.67%) |
Dec 06, 2013 | 4.851 | 4.907 | 4.789 | 4.820 | 5,744,793 | +0.02(+0.39%) |
Dec 05, 2013 | 4.752 | 4.870 | 4.730 | 4.802 | 6,960,257 | +0.13(+2.79%) |
Dec 04, 2013 | 4.665 | 4.740 | 4.628 | 4.671 | 6,027,408 | -0.03(-0.66%) |
Dec 03, 2013 | 4.740 | 4.771 | 4.656 | 4.702 | 7,311,749 | -0.04(-0.91%) |
Dec 02, 2013 | 4.771 | 4.814 | 4.733 | 4.746 | 7,725,836 | -0.06(-1.16%) |
Nov 29, 2013 | 4.814 | 4.864 | 4.795 | 4.802 | 4,610,191 | -0.01(-0.13%) |
Nov 27, 2013 | 4.764 | 4.895 | 4.721 | 4.808 | 8,416,381 | +0.04(+0.78%) |
Nov 26, 2013 | 4.771 | 4.786 | 4.712 | 4.771 | 7,053,786 | +0.02(+0.39%) |
Nov 25, 2013 | 4.851 | 4.870 | 4.740 | 4.752 | 6,521,226 | -0.17(-3.53%) |
Nov 22, 2013 | 4.982 | 4.994 | 4.888 | 4.926 | 10,114,492 | -0.04(-0.75%) |
Nov 21, 2013 | 4.963 | 4.988 | 4.904 | 4.963 | 9,225,642 | +0.02(+0.50%) |
Nov 20, 2013 | 5.044 | 5.084 | 4.907 | 4.938 | 4,847,750 | -0.07(-1.49%) |
Nov 19, 2013 | 5.106 | 5.130 | 5.006 | 5.013 | 7,894,890 | -0.11(-2.18%) |
Nov 18, 2013 | 5.087 | 5.161 | 5.075 | 5.124 | 7,317,404 | +0.14(+2.74%) |
Nov 15, 2013 | 4.957 | 5.050 | 4.919 | 4.988 | 5,211,066 | +0.07(+1.39%) |
Nov 14, 2013 | 4.876 | 4.949 | 4.857 | 4.919 | 6,528,483 | +0.10(+2.06%) |
Nov 13, 2013 | 4.758 | 4.826 | 4.746 | 4.820 | 4,465,954 | +0.06(+1.17%) |
Nov 12, 2013 | 4.839 | 4.857 | 4.733 | 4.764 | 6,678,996 | -0.14(-2.76%) |
Nov 11, 2013 | 4.893 | 4.912 | 4.844 | 4.899 | 5,737,500 | +0.02(+0.51%) |
Nov 08, 2013 | 4.869 | 4.912 | 4.671 | 4.875 | 15,911,209 | +0.05(+1.02%) |
Nov 07, 2013 | 5.010 | 5.023 | 4.826 | 4.826 | 6,557,377 | -0.13(-2.61%) |
Nov 06, 2013 | 4.936 | 4.980 | 4.869 | 4.955 | 5,616,452 | +0.00(+0.00%) |
Nov 05, 2013 | 4.899 | 4.973 | 4.869 | 4.955 | 8,370,163 | -0.09(-1.83%) |
Nov 04, 2013 | 5.115 | 5.128 | 4.973 | 5.047 | 8,696,183 | +0.03(+0.61%) |