Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.780 | 4.931 | 4.753 | 4.882 | 2,976,548 | -0.01(-0.27%) |
Jan 30, 2014 | 4.918 | 5.016 | 4.882 | 4.896 | 2,473,486 | -0.03(-0.54%) |
Jan 29, 2014 | 4.949 | 5.003 | 4.869 | 4.922 | 3,113,831 | -0.09(-1.87%) |
Jan 28, 2014 | 4.936 | 5.110 | 4.927 | 5.016 | 3,048,752 | +0.09(+1.90%) |
Jan 27, 2014 | 4.931 | 5.021 | 4.771 | 4.922 | 3,914,284 | -0.02(-0.36%) |
Jan 24, 2014 | 5.083 | 5.090 | 4.753 | 4.940 | 6,901,236 | -0.16(-3.15%) |
Jan 23, 2014 | 5.262 | 5.355 | 5.088 | 5.101 | 5,367,899 | -0.25(-4.67%) |
Jan 22, 2014 | 5.596 | 5.619 | 5.257 | 5.351 | 7,603,171 | -0.25(-4.39%) |
Jan 21, 2014 | 5.110 | 5.628 | 5.101 | 5.596 | 13,637,339 | +0.56(+11.07%) |
Jan 17, 2014 | 4.936 | 5.038 | 5.038 | 5.038 | 9,569,885 | +0.08(+1.62%) |
Jan 16, 2014 | 4.646 | 5.016 | 4.646 | 4.958 | 12,142,902 | +0.48(+10.77%) |
Jan 15, 2014 | 4.387 | 4.548 | 4.378 | 4.476 | 4,845,488 | +0.09(+2.03%) |
Jan 14, 2014 | 4.365 | 4.436 | 4.311 | 4.387 | 2,557,683 | +0.04(+1.03%) |
Jan 13, 2014 | 4.400 | 4.463 | 4.294 | 4.342 | 3,485,743 | -0.06(-1.32%) |
Jan 10, 2014 | 4.347 | 4.409 | 4.182 | 4.400 | 4,978,858 | +0.12(+2.92%) |
Jan 09, 2014 | 4.414 | 4.556 | 4.137 | 4.275 | 8,282,996 | -0.32(-6.90%) |
Jan 08, 2014 | 4.597 | 4.632 | 4.539 | 4.592 | 3,257,713 | +0.00(+0.10%) |
Jan 07, 2014 | 4.556 | 4.641 | 4.445 | 4.588 | 5,342,536 | +0.06(+1.38%) |
Jan 06, 2014 | 4.311 | 4.534 | 4.262 | 4.525 | 5,238,293 | +0.25(+5.74%) |
Jan 03, 2014 | 4.271 | 4.315 | 4.204 | 4.280 | 2,781,162 | +0.00(+0.00%) |
Jan 02, 2014 | 4.298 | 4.338 | 4.173 | 4.280 | 3,287,289 | -0.05(-1.13%) |
Dec 31, 2013 | 4.257 | 4.329 | 4.329 | 4.329 | 1,982,634 | +0.07(+1.68%) |
Dec 30, 2013 | 4.302 | 4.405 | 4.217 | 4.257 | 2,545,345 | -0.07(-1.55%) |
Dec 27, 2013 | 4.373 | 4.396 | 4.159 | 4.324 | 3,260,584 | -0.00(-0.10%) |
Dec 26, 2013 | 4.324 | 4.436 | 4.302 | 4.329 | 2,725,929 | +0.01(+0.21%) |
Dec 24, 2013 | 4.351 | 4.406 | 4.294 | 4.320 | 2,070,364 | -0.02(-0.41%) |
Dec 23, 2013 | 4.124 | 4.387 | 4.088 | 4.338 | 6,815,141 | +0.29(+7.28%) |
Dec 20, 2013 | 3.851 | 4.106 | 3.847 | 4.043 | 8,378,744 | +0.21(+5.35%) |
Dec 19, 2013 | 3.597 | 3.842 | 3.597 | 3.838 | 4,438,694 | +0.21(+5.78%) |
Dec 18, 2013 | 3.642 | 3.675 | 3.552 | 3.628 | 3,247,623 | -0.01(-0.37%) |
Dec 17, 2013 | 3.674 | 3.693 | 3.633 | 3.642 | 3,040,051 | -0.04(-0.97%) |
Dec 16, 2013 | 3.704 | 3.775 | 3.637 | 3.677 | 2,675,722 | -0.01(-0.36%) |
Dec 13, 2013 | 3.606 | 3.717 | 3.604 | 3.691 | 2,751,454 | +0.08(+2.22%) |
Dec 12, 2013 | 3.517 | 3.651 | 3.510 | 3.610 | 2,823,790 | +0.09(+2.66%) |
Dec 11, 2013 | 3.570 | 3.584 | 3.490 | 3.517 | 2,370,767 | -0.03(-0.76%) |
Dec 10, 2013 | 3.539 | 3.584 | 3.503 | 3.543 | 2,586,871 | +0.03(+0.76%) |
Dec 09, 2013 | 3.579 | 3.601 | 3.472 | 3.517 | 3,816,035 | -0.06(-1.75%) |
Dec 06, 2013 | 3.771 | 3.793 | 3.570 | 3.579 | 3,529,745 | -0.18(-4.86%) |
Dec 05, 2013 | 3.731 | 3.816 | 3.731 | 3.762 | 3,214,632 | +0.03(+0.72%) |
Dec 04, 2013 | 3.601 | 3.771 | 3.588 | 3.735 | 5,271,803 | +0.14(+3.98%) |
Dec 03, 2013 | 3.570 | 3.666 | 3.539 | 3.593 | 4,188,339 | +0.00(+0.12%) |
Dec 02, 2013 | 3.637 | 3.651 | 3.526 | 3.588 | 3,700,398 | -0.03(-0.74%) |
Nov 29, 2013 | 3.597 | 3.713 | 3.534 | 3.615 | 6,171,831 | +0.16(+4.52%) |
Nov 27, 2013 | 3.481 | 3.512 | 3.414 | 3.459 | 3,596,820 | -0.00(-0.13%) |
Nov 26, 2013 | 3.481 | 3.517 | 3.387 | 3.463 | 4,466,860 | -0.02(-0.51%) |
Nov 25, 2013 | 3.498 | 3.529 | 3.481 | 3.481 | 4,871,631 | -0.02(-0.50%) |
Nov 22, 2013 | 3.455 | 3.529 | 3.455 | 3.498 | 20,086,420 | -0.38(-9.91%) |
Nov 21, 2013 | 3.783 | 3.908 | 3.778 | 3.883 | 1,334,621 | +0.10(+2.78%) |
Nov 20, 2013 | 3.774 | 3.831 | 3.717 | 3.778 | 810,576 | -0.00(-0.12%) |
Nov 19, 2013 | 3.778 | 3.883 | 3.748 | 3.783 | 1,298,714 | -0.01(-0.23%) |
Nov 18, 2013 | 3.905 | 3.949 | 3.765 | 3.791 | 1,427,362 | -0.12(-3.02%) |
Nov 15, 2013 | 3.853 | 3.940 | 3.826 | 3.909 | 1,279,314 | +0.04(+1.02%) |
Nov 14, 2013 | 3.879 | 3.909 | 3.796 | 3.870 | 1,266,421 | -0.01(-0.23%) |
Nov 13, 2013 | 3.813 | 3.914 | 3.805 | 3.879 | 1,157,554 | +0.06(+1.49%) |
Nov 12, 2013 | 3.958 | 4.006 | 3.770 | 3.822 | 1,995,400 | -0.14(-3.43%) |
Nov 11, 2013 | 3.686 | 3.975 | 3.678 | 3.958 | 3,099,816 | +0.27(+7.35%) |
Nov 08, 2013 | 3.586 | 3.752 | 3.586 | 3.686 | 1,500,917 | +0.10(+2.93%) |
Nov 07, 2013 | 3.678 | 3.691 | 3.582 | 3.582 | 1,291,754 | -0.09(-2.38%) |
Nov 06, 2013 | 3.783 | 3.796 | 3.632 | 3.669 | 966,145 | -0.10(-2.78%) |
Nov 05, 2013 | 3.695 | 3.840 | 3.695 | 3.774 | 1,851,494 | +0.06(+1.53%) |
Nov 04, 2013 | 3.717 | 3.726 | 3.599 | 3.717 | 1,271,246 | +0.03(+0.71%) |