Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.782 | 4.819 | 4.764 | 4.804 | 585,003 | +0.01(+0.31%) |
Jan 30, 2014 | 4.804 | 4.823 | 4.768 | 4.790 | 313,016 | +0.02(+0.38%) |
Jan 29, 2014 | 4.779 | 4.797 | 4.738 | 4.771 | 321,946 | -0.02(-0.38%) |
Jan 28, 2014 | 4.768 | 4.797 | 4.716 | 4.790 | 585,865 | +0.03(+0.69%) |
Jan 27, 2014 | 4.815 | 4.823 | 4.745 | 4.756 | 361,332 | -0.04(-0.92%) |
Jan 24, 2014 | 4.903 | 4.911 | 4.779 | 4.801 | 416,902 | -0.11(-2.31%) |
Jan 23, 2014 | 4.878 | 4.914 | 4.878 | 4.914 | 513,975 | +0.04(+0.75%) |
Jan 22, 2014 | 4.859 | 4.881 | 4.841 | 4.878 | 336,085 | +0.02(+0.45%) |
Jan 21, 2014 | 4.826 | 4.863 | 4.812 | 4.856 | 486,149 | +0.03(+0.61%) |
Jan 17, 2014 | 4.812 | 4.826 | 4.826 | 4.826 | 389,386 | +0.00(+0.00%) |
Jan 16, 2014 | 4.830 | 4.834 | 4.779 | 4.826 | 427,760 | +0.01(+0.23%) |
Jan 15, 2014 | 4.753 | 4.819 | 4.738 | 4.815 | 463,868 | +0.06(+1.31%) |
Jan 14, 2014 | 4.760 | 4.771 | 4.727 | 4.753 | 484,191 | -0.03(-0.61%) |
Jan 13, 2014 | 4.808 | 4.826 | 4.779 | 4.782 | 324,861 | -0.05(-1.06%) |
Jan 10, 2014 | 4.801 | 4.834 | 4.782 | 4.834 | 516,277 | +0.03(+0.53%) |
Jan 09, 2014 | 4.790 | 4.815 | 4.764 | 4.808 | 455,854 | +0.00(+0.08%) |
Jan 08, 2014 | 4.745 | 4.804 | 4.720 | 4.804 | 444,565 | +0.05(+1.00%) |
Jan 07, 2014 | 4.742 | 4.768 | 4.723 | 4.756 | 552,644 | +0.01(+0.15%) |
Jan 06, 2014 | 4.804 | 4.804 | 4.731 | 4.749 | 611,529 | -0.01(-0.31%) |
Jan 03, 2014 | 4.764 | 4.801 | 4.683 | 4.764 | 673,468 | -0.03(-0.54%) |
Jan 02, 2014 | 4.738 | 4.804 | 4.716 | 4.790 | 508,135 | +0.05(+1.01%) |
Dec 31, 2013 | 4.756 | 4.742 | 4.742 | 4.742 | 412,563 | +0.01(+0.23%) |
Dec 30, 2013 | 4.749 | 4.771 | 4.725 | 4.731 | 409,834 | -0.04(-0.77%) |
Dec 27, 2013 | 4.826 | 4.826 | 4.727 | 4.768 | 447,903 | -0.03(-0.65%) |
Dec 26, 2013 | 4.846 | 4.864 | 4.777 | 4.799 | 516,617 | -0.03(-0.60%) |
Dec 24, 2013 | 4.824 | 4.828 | 4.770 | 4.828 | 191,563 | +0.03(+0.53%) |
Dec 23, 2013 | 4.791 | 4.810 | 4.751 | 4.802 | 566,551 | +0.05(+1.00%) |
Dec 20, 2013 | 4.719 | 4.777 | 4.682 | 4.755 | 823,063 | +0.04(+0.93%) |
Dec 19, 2013 | 4.711 | 4.725 | 4.693 | 4.711 | 436,708 | +0.00(+0.00%) |
Dec 18, 2013 | 4.682 | 4.726 | 4.671 | 4.711 | 546,387 | +0.03(+0.70%) |
Dec 17, 2013 | 4.617 | 4.682 | 4.609 | 4.678 | 766,474 | +0.05(+1.10%) |
Dec 16, 2013 | 4.635 | 4.653 | 4.606 | 4.627 | 560,010 | +0.00(+0.08%) |
Dec 13, 2013 | 4.631 | 4.646 | 4.591 | 4.624 | 423,606 | -0.01(-0.16%) |
Dec 12, 2013 | 4.642 | 4.664 | 4.609 | 4.631 | 485,022 | -0.01(-0.31%) |
Dec 11, 2013 | 4.638 | 4.657 | 4.606 | 4.646 | 442,691 | -0.01(-0.16%) |
Dec 10, 2013 | 4.664 | 4.668 | 4.635 | 4.653 | 377,053 | -0.01(-0.31%) |
Dec 09, 2013 | 4.638 | 4.671 | 4.620 | 4.668 | 626,600 | +0.04(+0.91%) |
Dec 06, 2013 | 4.626 | 4.651 | 4.615 | 4.626 | 0 | +0.01(+0.24%) |
Dec 05, 2013 | 4.622 | 4.647 | 4.597 | 4.615 | 0 | -0.03(-0.55%) |
Dec 04, 2013 | 4.669 | 4.684 | 4.622 | 4.640 | 0 | -0.02(-0.40%) |
Dec 03, 2013 | 4.687 | 4.687 | 4.644 | 4.659 | 0 | -0.03(-0.69%) |
Dec 02, 2013 | 4.694 | 4.702 | 4.684 | 4.691 | 0 | -0.01(-0.31%) |
Nov 29, 2013 | 4.698 | 4.705 | 4.680 | 4.705 | 0 | +0.01(+0.15%) |
Nov 27, 2013 | 4.676 | 4.698 | 4.658 | 4.698 | 0 | +0.04(+0.85%) |
Nov 26, 2013 | 4.640 | 4.687 | 4.624 | 4.658 | 0 | +0.00(+0.08%) |
Nov 25, 2013 | 4.636 | 4.669 | 4.622 | 4.655 | 0 | +0.00(+0.08%) |
Nov 22, 2013 | 4.615 | 4.673 | 4.615 | 4.651 | 0 | +0.02(+0.39%) |
Nov 21, 2013 | 4.662 | 4.662 | 4.615 | 4.633 | 0 | -0.01(-0.31%) |
Nov 20, 2013 | 4.673 | 4.683 | 4.633 | 4.647 | 0 | -0.02(-0.39%) |
Nov 19, 2013 | 4.684 | 4.684 | 4.651 | 4.665 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 4.694 | 4.702 | 4.655 | 4.665 | 0 | -0.01(-0.23%) |
Nov 15, 2013 | 4.669 | 4.691 | 4.629 | 4.676 | 0 | +0.01(+0.23%) |
Nov 14, 2013 | 4.633 | 4.669 | 4.622 | 4.665 | 0 | +0.07(+1.58%) |
Nov 12, 2013 | 4.647 | 4.651 | 4.582 | 4.593 | 0 | -0.06(-1.32%) |
Nov 11, 2013 | 4.651 | 4.658 | 4.626 | 4.655 | 0 | +0.02(+0.47%) |
Nov 08, 2013 | 4.611 | 4.640 | 4.593 | 4.633 | 0 | +0.04(+0.79%) |
Nov 07, 2013 | 4.626 | 4.633 | 4.597 | 4.597 | 0 | +0.00(+0.04%) |
Nov 06, 2013 | 4.602 | 4.609 | 4.588 | 4.595 | 0 | +0.00(+0.08%) |
Nov 05, 2013 | 4.598 | 4.602 | 4.566 | 4.591 | 0 | -0.02(-0.39%) |
Nov 04, 2013 | 4.631 | 4.638 | 4.595 | 4.609 | 0 | -0.02(-0.47%) |