Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.003 | 4.003 | 4.000 | 4.000 | 2,051 | +0.00(+0.00%) |
Jan 30, 2014 | 3.990 | 4.030 | 3.990 | 4.000 | 1,400 | +0.04(+1.01%) |
Jan 28, 2014 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | +0.06(+1.54%) |
Jan 27, 2014 | 3.910 | 3.949 | 3.900 | 3.900 | 7,202 | -0.10(-2.50%) |
Jan 24, 2014 | 3.920 | 4.000 | 3.900 | 4.000 | 5,200 | +0.10(+2.56%) |
Jan 23, 2014 | 4.000 | 4.000 | 3.900 | 3.900 | 17,795 | -0.10(-2.50%) |
Jan 22, 2014 | 3.960 | 4.080 | 3.960 | 4.000 | 34,257 | +0.04(+1.01%) |
Jan 21, 2014 | 3.940 | 3.990 | 3.880 | 3.960 | 5,473 | +0.06(+1.54%) |
Jan 17, 2014 | 3.990 | 3.900 | 3.900 | 3.900 | 11,400 | -0.03(-0.76%) |
Jan 16, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 130 | +0.00(+0.00%) |
Jan 15, 2014 | 3.930 | 3.979 | 3.930 | 3.930 | 3,164 | +0.00(+0.00%) |
Jan 14, 2014 | 4.005 | 4.019 | 3.930 | 3.930 | 4,975 | -0.01(-0.25%) |
Jan 13, 2014 | 3.850 | 4.010 | 3.850 | 3.940 | 21,403 | -0.06(-1.50%) |
Jan 10, 2014 | 4.100 | 4.100 | 4.000 | 4.000 | 64,825 | +0.00(+0.00%) |
Jan 09, 2014 | 4.050 | 4.090 | 4.000 | 4.000 | 19,300 | -0.05(-1.23%) |
Jan 08, 2014 | 4.050 | 4.100 | 4.020 | 4.050 | 32,830 | +0.04(+1.00%) |
Jan 07, 2014 | 3.999 | 4.020 | 3.940 | 4.010 | 19,908 | +0.07(+1.78%) |
Jan 06, 2014 | 4.000 | 4.090 | 3.940 | 3.940 | 14,700 | +0.01(+0.25%) |
Jan 03, 2014 | 3.950 | 3.950 | 3.930 | 3.930 | 9,960 | -0.01(-0.14%) |
Jan 02, 2014 | 4.000 | 4.000 | 3.936 | 3.936 | 13,000 | -0.07(-1.86%) |
Dec 31, 2013 | 4.050 | 4.010 | 4.010 | 4.010 | 3,300 | +0.01(+0.25%) |
Dec 30, 2013 | 4.107 | 4.107 | 4.000 | 4.000 | 9,611 | -0.04(-0.99%) |
Dec 27, 2013 | 4.040 | 4.050 | 4.000 | 4.040 | 2,499 | +0.04(+1.00%) |
Dec 26, 2013 | 3.940 | 4.070 | 3.930 | 4.000 | 12,228 | +0.09(+2.30%) |
Dec 24, 2013 | 3.850 | 3.910 | 3.850 | 3.910 | 6,895 | +0.08(+2.09%) |
Dec 23, 2013 | 4.000 | 4.000 | 3.830 | 3.830 | 17,600 | -0.15(-3.77%) |
Dec 20, 2013 | 4.021 | 4.021 | 3.980 | 3.980 | 11,866 | -0.01(-0.25%) |
Dec 19, 2013 | 4.000 | 4.010 | 3.980 | 3.990 | 9,341 | -0.01(-0.25%) |
Dec 18, 2013 | 4.050 | 4.070 | 3.870 | 4.000 | 12,331 | +0.03(+0.76%) |
Dec 17, 2013 | 3.990 | 4.020 | 3.940 | 3.970 | 16,164 | +0.04(+1.02%) |
Dec 16, 2013 | 4.000 | 4.025 | 3.930 | 3.930 | 15,376 | -0.07(-1.75%) |
Dec 13, 2013 | 4.000 | 4.040 | 3.950 | 4.000 | 11,240 | +0.07(+1.78%) |
Dec 12, 2013 | 4.000 | 4.010 | 3.930 | 3.930 | 6,100 | +0.00(+0.00%) |
Dec 11, 2013 | 4.060 | 4.150 | 3.900 | 3.930 | 22,430 | -0.02(-0.51%) |
Dec 09, 2013 | 3.980 | 3.950 | 3.950 | 3.950 | 18,600 | +0.13(+3.40%) |
Dec 06, 2013 | 4.000 | 4.000 | 3.810 | 3.820 | 0 | -0.01(-0.26%) |
Dec 05, 2013 | 3.910 | 3.940 | 3.780 | 3.830 | 0 | -0.12(-3.04%) |
Dec 04, 2013 | 4.100 | 4.140 | 3.950 | 3.950 | 0 | -0.14(-3.42%) |
Dec 03, 2013 | 4.120 | 4.210 | 4.070 | 4.090 | 0 | -0.01(-0.24%) |
Dec 02, 2013 | 4.100 | 4.100 | 4.000 | 4.100 | 0 | +0.01(+0.25%) |
Nov 29, 2013 | 4.080 | 4.090 | 4.010 | 4.090 | 0 | +0.01(+0.24%) |
Nov 27, 2013 | 4.090 | 4.100 | 4.080 | 4.080 | 0 | -0.07(-1.69%) |
Nov 26, 2013 | 4.197 | 4.197 | 4.100 | 4.150 | 0 | -0.06(-1.43%) |
Nov 25, 2013 | 4.200 | 4.220 | 4.090 | 4.210 | 0 | +0.11(+2.68%) |
Nov 22, 2013 | 4.080 | 4.160 | 4.080 | 4.100 | 0 | +0.05(+1.23%) |
Nov 21, 2013 | 4.050 | 4.100 | 4.020 | 4.050 | 0 | +0.04(+1.00%) |
Nov 20, 2013 | 4.150 | 4.150 | 4.010 | 4.010 | 0 | -0.14(-3.37%) |
Nov 19, 2013 | 4.110 | 4.160 | 4.110 | 4.150 | 0 | +0.04(+0.97%) |
Nov 18, 2013 | 4.240 | 4.240 | 4.100 | 4.110 | 0 | -0.13(-3.16%) |
Nov 15, 2013 | 4.138 | 4.270 | 4.138 | 4.244 | 0 | +0.02(+0.57%) |
Nov 14, 2013 | 4.210 | 4.270 | 4.210 | 4.220 | 0 | +0.02(+0.48%) |
Nov 12, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.07(+1.57%) |
Nov 11, 2013 | 4.250 | 4.250 | 4.131 | 4.135 | 0 | -0.10(-2.25%) |
Nov 08, 2013 | 4.260 | 4.270 | 4.140 | 4.230 | 0 | -0.12(-2.76%) |
Nov 07, 2013 | 4.110 | 4.400 | 4.110 | 4.350 | 0 | +0.22(+5.32%) |
Nov 06, 2013 | 4.120 | 4.200 | 4.110 | 4.130 | 0 | +0.03(+0.73%) |
Nov 05, 2013 | 4.150 | 4.170 | 4.100 | 4.100 | 0 | -0.04(-0.97%) |
Nov 04, 2013 | 4.110 | 4.240 | 4.110 | 4.140 | 0 | -0.06(-1.31%) |