Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.030 | 4.137 | 4.010 | 4.061 | 35,052 | -0.03(-0.62%) |
Jan 30, 2014 | 4.061 | 4.137 | 4.010 | 4.086 | 13,384 | +0.03(+0.75%) |
Jan 29, 2014 | 4.101 | 4.106 | 3.980 | 4.056 | 38,147 | -0.04(-0.99%) |
Jan 28, 2014 | 4.111 | 4.111 | 3.980 | 4.096 | 34,652 | +0.05(+1.25%) |
Jan 27, 2014 | 3.949 | 4.416 | 3.934 | 4.045 | 118,401 | +0.11(+2.84%) |
Jan 24, 2014 | 3.903 | 4.000 | 3.863 | 3.934 | 24,734 | +0.05(+1.17%) |
Jan 23, 2014 | 3.982 | 3.982 | 3.871 | 3.888 | 12,732 | -0.09(-2.30%) |
Jan 22, 2014 | 3.858 | 4.010 | 3.858 | 3.979 | 12,015 | +0.11(+2.75%) |
Jan 21, 2014 | 3.934 | 4.010 | 3.812 | 3.873 | 34,644 | -0.07(-1.68%) |
Jan 17, 2014 | 4.005 | 3.939 | 3.939 | 3.939 | 30,536 | -0.09(-2.27%) |
Jan 16, 2014 | 4.035 | 4.035 | 3.998 | 4.030 | 9,235 | -0.01(-0.13%) |
Jan 15, 2014 | 3.974 | 4.035 | 3.969 | 4.035 | 29,399 | +0.06(+1.53%) |
Jan 14, 2014 | 4.000 | 4.045 | 3.944 | 3.974 | 16,639 | +0.02(+0.38%) |
Jan 13, 2014 | 4.040 | 4.056 | 3.959 | 3.959 | 15,613 | -0.05(-1.14%) |
Jan 10, 2014 | 4.040 | 4.061 | 3.979 | 4.005 | 23,796 | -0.02(-0.38%) |
Jan 09, 2014 | 4.005 | 4.061 | 4.005 | 4.020 | 47,826 | +0.04(+1.02%) |
Jan 08, 2014 | 3.995 | 4.056 | 3.974 | 3.979 | 40,550 | +0.01(+0.13%) |
Jan 07, 2014 | 4.020 | 4.040 | 3.929 | 3.974 | 14,196 | -0.04(-1.01%) |
Jan 06, 2014 | 4.056 | 4.061 | 3.985 | 4.015 | 35,684 | -0.03(-0.75%) |
Jan 03, 2014 | 4.020 | 4.051 | 4.010 | 4.045 | 18,542 | +0.03(+0.76%) |
Jan 02, 2014 | 4.014 | 4.015 | 3.959 | 4.015 | 16,375 | +0.07(+1.80%) |
Dec 31, 2013 | 4.005 | 3.944 | 3.944 | 3.944 | 25,414 | -0.02(-0.38%) |
Dec 30, 2013 | 3.883 | 3.995 | 3.883 | 3.959 | 32,053 | +0.06(+1.56%) |
Dec 27, 2013 | 3.883 | 3.934 | 3.858 | 3.898 | 20,160 | +0.04(+1.05%) |
Dec 26, 2013 | 3.812 | 3.919 | 3.812 | 3.858 | 27,599 | +0.03(+0.80%) |
Dec 24, 2013 | 3.842 | 3.848 | 3.827 | 3.827 | 5,004 | -0.04(-1.05%) |
Dec 23, 2013 | 3.807 | 3.868 | 3.807 | 3.868 | 53,975 | +0.07(+1.74%) |
Dec 20, 2013 | 3.802 | 3.832 | 3.802 | 3.802 | 22,811 | +0.03(+0.67%) |
Dec 19, 2013 | 3.817 | 3.842 | 3.502 | 3.776 | 81,672 | -0.08(-1.98%) |
Dec 18, 2013 | 3.868 | 3.898 | 3.812 | 3.853 | 45,783 | -0.01(-0.33%) |
Dec 17, 2013 | 3.913 | 3.934 | 3.832 | 3.865 | 57,184 | -0.03(-0.72%) |
Dec 16, 2013 | 3.929 | 3.995 | 3.878 | 3.893 | 27,207 | -0.04(-0.89%) |
Dec 13, 2013 | 3.883 | 3.928 | 3.842 | 3.928 | 118,043 | +0.05(+1.16%) |
Dec 12, 2013 | 3.919 | 3.979 | 3.868 | 3.883 | 70,390 | -0.06(-1.42%) |
Dec 11, 2013 | 3.969 | 4.040 | 3.919 | 3.939 | 71,300 | -0.03(-0.77%) |
Dec 10, 2013 | 3.994 | 4.020 | 3.969 | 3.969 | 311,293 | -0.03(-0.63%) |
Dec 09, 2013 | 4.025 | 4.025 | 3.994 | 3.994 | 40,384 | -0.03(-0.62%) |
Dec 06, 2013 | 4.025 | 4.025 | 4.002 | 4.020 | 0 | +0.01(+0.13%) |
Dec 05, 2013 | 4.025 | 4.025 | 3.989 | 4.015 | 0 | +0.01(+0.13%) |
Dec 04, 2013 | 4.020 | 4.025 | 4.005 | 4.010 | 0 | -0.01(-0.25%) |
Dec 03, 2013 | 4.020 | 4.025 | 4.015 | 4.020 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 4.025 | 4.025 | 4.020 | 4.020 | 0 | +0.00(+0.00%) |
Nov 29, 2013 | 4.025 | 4.025 | 4.015 | 4.020 | 0 | +0.01(+0.13%) |
Nov 27, 2013 | 4.025 | 4.025 | 4.015 | 4.015 | 0 | -0.01(-0.25%) |
Nov 26, 2013 | 3.999 | 4.035 | 3.954 | 4.025 | 0 | +0.01(+0.12%) |
Nov 25, 2013 | 3.999 | 4.025 | 3.924 | 4.020 | 0 | +0.03(+0.63%) |
Nov 22, 2013 | 3.999 | 4.025 | 3.994 | 3.994 | 0 | -0.02(-0.38%) |
Nov 21, 2013 | 4.010 | 4.025 | 3.994 | 4.010 | 0 | +0.01(+0.25%) |
Nov 20, 2013 | 4.011 | 4.020 | 3.994 | 3.999 | 0 | +0.01(+0.13%) |
Nov 19, 2013 | 4.030 | 4.055 | 3.994 | 3.994 | 0 | -0.05(-1.24%) |
Nov 18, 2013 | 4.015 | 4.120 | 4.015 | 4.045 | 0 | +0.02(+0.37%) |
Nov 15, 2013 | 4.050 | 4.060 | 3.992 | 4.030 | 0 | +0.05(+1.26%) |
Nov 14, 2013 | 3.979 | 4.040 | 3.956 | 3.979 | 0 | +0.02(+0.38%) |
Nov 13, 2013 | 3.979 | 4.020 | 3.931 | 3.964 | 0 | -0.01(-0.25%) |
Nov 12, 2013 | 3.914 | 4.010 | 3.889 | 3.974 | 0 | +0.07(+1.67%) |
Nov 11, 2013 | 3.914 | 3.919 | 3.879 | 3.909 | 0 | +0.02(+0.52%) |
Nov 08, 2013 | 3.844 | 3.894 | 3.844 | 3.889 | 0 | +0.04(+1.04%) |
Nov 07, 2013 | 3.849 | 3.859 | 3.844 | 3.849 | 0 | +0.00(+0.00%) |
Nov 06, 2013 | 3.859 | 3.859 | 3.788 | 3.849 | 0 | +0.07(+1.73%) |
Nov 05, 2013 | 3.814 | 3.819 | 3.769 | 3.783 | 0 | -0.06(-1.57%) |
Nov 04, 2013 | 3.768 | 3.844 | 3.758 | 3.844 | 0 | +0.07(+1.86%) |