Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.700 | 4.860 | 4.650 | 4.780 | 1,467,919 | +0.02(+0.42%) |
Jan 30, 2014 | 4.540 | 4.810 | 4.461 | 4.760 | 1,296,418 | +0.33(+7.45%) |
Jan 29, 2014 | 4.380 | 4.490 | 4.330 | 4.430 | 1,044,973 | -0.01(-0.23%) |
Jan 28, 2014 | 4.390 | 4.520 | 4.330 | 4.440 | 1,724,822 | +0.03(+0.68%) |
Jan 27, 2014 | 4.580 | 4.580 | 4.295 | 4.410 | 1,864,541 | -0.16(-3.50%) |
Jan 24, 2014 | 4.710 | 4.730 | 4.550 | 4.570 | 2,137,796 | -0.16(-3.38%) |
Jan 23, 2014 | 4.780 | 4.820 | 4.660 | 4.730 | 1,826,627 | -0.06(-1.25%) |
Jan 22, 2014 | 4.960 | 4.970 | 4.780 | 4.790 | 1,377,442 | -0.16(-3.23%) |
Jan 21, 2014 | 4.830 | 4.960 | 4.750 | 4.950 | 1,995,784 | +0.12(+2.48%) |
Jan 17, 2014 | 4.910 | 4.830 | 4.830 | 4.830 | 1,903,000 | -0.07(-1.43%) |
Jan 16, 2014 | 4.960 | 4.970 | 4.820 | 4.900 | 1,172,372 | -0.05(-1.01%) |
Jan 15, 2014 | 4.930 | 5.010 | 4.915 | 4.950 | 1,427,293 | +0.02(+0.41%) |
Jan 14, 2014 | 4.920 | 4.960 | 4.890 | 4.930 | 1,295,287 | +0.06(+1.23%) |
Jan 13, 2014 | 4.950 | 4.990 | 4.810 | 4.870 | 1,815,215 | -0.08(-1.62%) |
Jan 10, 2014 | 4.930 | 5.000 | 4.830 | 4.950 | 2,670,353 | +0.07(+1.43%) |
Jan 09, 2014 | 4.740 | 4.980 | 4.690 | 4.880 | 2,932,676 | +0.08(+1.67%) |
Jan 08, 2014 | 4.660 | 4.815 | 4.650 | 4.800 | 2,661,493 | +0.15(+3.23%) |
Jan 07, 2014 | 4.600 | 4.720 | 4.590 | 4.650 | 2,155,839 | +0.07(+1.53%) |
Jan 06, 2014 | 4.580 | 4.610 | 4.520 | 4.580 | 1,759,667 | +0.02(+0.44%) |
Jan 03, 2014 | 4.570 | 4.630 | 4.510 | 4.560 | 1,671,288 | +0.02(+0.44%) |
Jan 02, 2014 | 4.380 | 4.560 | 4.350 | 4.540 | 2,079,339 | +0.07(+1.54%) |
Dec 31, 2013 | 4.280 | 4.471 | 4.471 | 4.471 | 2,277,400 | +0.17(+3.98%) |
Dec 30, 2013 | 4.090 | 4.300 | 4.040 | 4.300 | 1,335,352 | +0.18(+4.37%) |
Dec 27, 2013 | 4.150 | 4.150 | 4.020 | 4.120 | 795,534 | -0.03(-0.72%) |
Dec 26, 2013 | 4.240 | 4.240 | 4.120 | 4.150 | 777,072 | -0.09(-2.12%) |
Dec 24, 2013 | 4.250 | 4.270 | 4.210 | 4.240 | 437,824 | -0.01(-0.24%) |
Dec 23, 2013 | 4.250 | 4.295 | 4.140 | 4.250 | 1,399,853 | +0.01(+0.24%) |
Dec 20, 2013 | 4.230 | 4.360 | 4.210 | 4.240 | 1,903,181 | +0.05(+1.19%) |
Dec 19, 2013 | 4.210 | 4.250 | 4.170 | 4.190 | 737,364 | -0.04(-0.95%) |
Dec 18, 2013 | 4.070 | 4.305 | 4.050 | 4.230 | 1,817,880 | +0.16(+3.80%) |
Dec 17, 2013 | 4.010 | 4.150 | 3.970 | 4.075 | 1,200,950 | +0.07(+1.75%) |
Dec 16, 2013 | 3.950 | 4.020 | 3.940 | 4.005 | 962,893 | +0.05(+1.39%) |
Dec 13, 2013 | 3.950 | 3.995 | 3.910 | 3.950 | 1,337,001 | -0.02(-0.50%) |
Dec 12, 2013 | 3.920 | 3.980 | 3.900 | 3.970 | 759,152 | +0.05(+1.28%) |
Dec 11, 2013 | 3.980 | 4.000 | 3.900 | 3.920 | 940,864 | -0.06(-1.51%) |
Dec 10, 2013 | 3.960 | 3.990 | 3.880 | 3.980 | 890,056 | -0.02(-0.50%) |
Dec 09, 2013 | 3.980 | 4.020 | 3.880 | 4.000 | 837,479 | +0.03(+0.76%) |
Dec 06, 2013 | 3.880 | 4.030 | 3.850 | 3.970 | 0 | +0.13(+3.39%) |
Dec 05, 2013 | 3.860 | 3.915 | 3.829 | 3.840 | 0 | -0.04(-1.03%) |
Dec 04, 2013 | 3.790 | 3.920 | 3.780 | 3.880 | 0 | +0.08(+2.11%) |
Dec 03, 2013 | 3.810 | 3.860 | 3.800 | 3.800 | 0 | -0.03(-0.78%) |
Dec 02, 2013 | 3.930 | 3.950 | 3.790 | 3.830 | 938,744 | -0.11(-2.79%) |
Nov 29, 2013 | 3.840 | 3.950 | 3.830 | 3.940 | 0 | +0.10(+2.60%) |
Nov 27, 2013 | 3.800 | 3.850 | 3.770 | 3.840 | 0 | +0.03(+0.79%) |
Nov 26, 2013 | 3.760 | 3.810 | 3.670 | 3.810 | 0 | +0.06(+1.60%) |
Nov 25, 2013 | 3.850 | 3.900 | 3.740 | 3.750 | 1,101,402 | -0.12(-3.10%) |
Nov 22, 2013 | 3.910 | 3.930 | 3.830 | 3.870 | 0 | -0.03(-0.77%) |
Nov 21, 2013 | 3.830 | 3.925 | 3.800 | 3.900 | 928,350 | +0.10(+2.63%) |
Nov 20, 2013 | 3.760 | 3.850 | 3.730 | 3.800 | 0 | +0.05(+1.33%) |
Nov 19, 2013 | 3.750 | 3.820 | 3.740 | 3.750 | 814,579 | -0.01(-0.27%) |
Nov 18, 2013 | 3.920 | 3.940 | 3.760 | 3.760 | 1,204,081 | -0.16(-4.08%) |
Nov 15, 2013 | 3.930 | 3.940 | 3.850 | 3.920 | 0 | -0.01(-0.25%) |
Nov 14, 2013 | 3.790 | 4.000 | 3.720 | 3.930 | 1,597,411 | +0.20(+5.36%) |
Nov 13, 2013 | 3.710 | 3.745 | 3.655 | 3.730 | 0 | -0.01(-0.27%) |
Nov 12, 2013 | 3.740 | 3.751 | 3.600 | 3.740 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 3.760 | 3.820 | 3.730 | 3.740 | 0 | -0.03(-0.80%) |
Nov 08, 2013 | 3.620 | 3.780 | 3.610 | 3.770 | 0 | +0.13(+3.57%) |
Nov 07, 2013 | 3.720 | 3.720 | 3.540 | 3.640 | 2,143,043 | -0.08(-2.15%) |
Nov 06, 2013 | 3.930 | 3.930 | 3.620 | 3.720 | 2,732,424 | -0.17(-4.37%) |
Nov 05, 2013 | 3.950 | 3.980 | 3.890 | 3.890 | 1,319,012 | -0.06(-1.52%) |
Nov 04, 2013 | 3.910 | 3.960 | 3.880 | 3.950 | 1,046,962 | +0.04(+1.02%) |