Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.006 | 4.033 | 4.001 | 4.033 | 590,195 | +0.00(+0.00%) |
Jan 30, 2014 | 4.073 | 4.073 | 4.028 | 4.033 | 524,665 | -0.02(-0.55%) |
Jan 29, 2014 | 4.046 | 4.073 | 4.037 | 4.055 | 623,766 | +0.00(+0.11%) |
Jan 28, 2014 | 4.033 | 4.051 | 4.019 | 4.051 | 469,352 | +0.03(+0.78%) |
Jan 27, 2014 | 4.051 | 4.051 | 4.010 | 4.019 | 778,673 | -0.01(-0.33%) |
Jan 24, 2014 | 4.082 | 4.087 | 4.033 | 4.033 | 737,440 | -0.04(-1.10%) |
Jan 23, 2014 | 4.078 | 4.100 | 4.069 | 4.078 | 606,770 | +0.01(+0.33%) |
Jan 22, 2014 | 4.082 | 4.091 | 4.064 | 4.064 | 491,442 | -0.01(-0.22%) |
Jan 21, 2014 | 4.078 | 4.087 | 4.060 | 4.073 | 891,589 | +0.01(+0.33%) |
Jan 17, 2014 | 4.037 | 4.060 | 4.060 | 4.060 | 689,742 | +0.02(+0.56%) |
Jan 16, 2014 | 4.042 | 4.064 | 4.037 | 4.037 | 624,821 | +0.00(+0.00%) |
Jan 15, 2014 | 4.019 | 4.037 | 4.015 | 4.037 | 622,525 | +0.02(+0.45%) |
Jan 14, 2014 | 4.019 | 4.024 | 4.001 | 4.019 | 634,516 | +0.00(+0.00%) |
Jan 13, 2014 | 4.028 | 4.037 | 4.019 | 4.019 | 782,309 | +0.00(+0.04%) |
Jan 10, 2014 | 3.973 | 4.018 | 3.973 | 4.018 | 685,737 | +0.04(+1.01%) |
Jan 09, 2014 | 3.964 | 3.982 | 3.964 | 3.978 | 423,880 | +0.01(+0.22%) |
Jan 08, 2014 | 3.951 | 3.982 | 3.951 | 3.969 | 689,666 | +0.00(+0.11%) |
Jan 07, 2014 | 3.982 | 3.982 | 3.960 | 3.964 | 558,093 | +0.00(+0.11%) |
Jan 06, 2014 | 3.964 | 3.991 | 3.960 | 3.960 | 522,493 | -0.00(-0.11%) |
Jan 03, 2014 | 3.938 | 3.978 | 3.920 | 3.964 | 833,225 | +0.01(+0.23%) |
Jan 02, 2014 | 3.969 | 3.978 | 3.924 | 3.955 | 762,185 | +0.00(+0.11%) |
Dec 31, 2013 | 3.960 | 3.951 | 3.951 | 3.951 | 988,717 | +0.01(+0.23%) |
Dec 30, 2013 | 3.960 | 3.964 | 3.902 | 3.942 | 1,103,248 | -0.00(-0.11%) |
Dec 27, 2013 | 4.000 | 4.004 | 3.942 | 3.946 | 773,076 | -0.04(-1.12%) |
Dec 26, 2013 | 4.004 | 4.018 | 3.964 | 3.991 | 1,158,995 | +0.00(+0.00%) |
Dec 24, 2013 | 3.982 | 4.004 | 3.973 | 3.991 | 738,819 | +0.01(+0.22%) |
Dec 23, 2013 | 3.911 | 3.987 | 3.911 | 3.982 | 2,278,823 | +0.12(+3.00%) |
Dec 20, 2013 | 3.853 | 3.871 | 3.840 | 3.866 | 797,401 | +0.01(+0.23%) |
Dec 19, 2013 | 3.853 | 3.866 | 3.840 | 3.857 | 1,060,359 | -0.00(-0.12%) |
Dec 18, 2013 | 3.804 | 3.871 | 3.804 | 3.862 | 1,033,811 | +0.04(+0.93%) |
Dec 17, 2013 | 3.791 | 3.826 | 3.777 | 3.826 | 974,486 | +0.04(+0.94%) |
Dec 16, 2013 | 3.777 | 3.813 | 3.777 | 3.791 | 1,026,880 | +0.01(+0.24%) |
Dec 13, 2013 | 3.768 | 3.791 | 3.759 | 3.782 | 761,204 | +0.01(+0.24%) |
Dec 12, 2013 | 3.795 | 3.799 | 3.759 | 3.773 | 818,846 | -0.00(-0.12%) |
Dec 11, 2013 | 3.791 | 3.804 | 3.777 | 3.777 | 971,390 | -0.02(-0.55%) |
Dec 10, 2013 | 3.789 | 3.802 | 3.789 | 3.798 | 707,378 | +0.00(+0.00%) |
Dec 09, 2013 | 3.776 | 3.802 | 3.776 | 3.798 | 747,727 | +0.02(+0.59%) |
Dec 06, 2013 | 3.776 | 3.789 | 3.767 | 3.776 | 798,979 | -0.00(-0.12%) |
Dec 05, 2013 | 3.794 | 3.802 | 3.776 | 3.780 | 684,387 | -0.02(-0.47%) |
Dec 04, 2013 | 3.802 | 3.820 | 3.789 | 3.798 | 638,671 | -0.02(-0.58%) |
Dec 03, 2013 | 3.847 | 3.847 | 3.811 | 3.820 | 451,306 | -0.00(-0.12%) |
Dec 02, 2013 | 3.860 | 3.860 | 3.825 | 3.825 | 482,581 | -0.02(-0.57%) |
Nov 29, 2013 | 3.829 | 3.847 | 3.829 | 3.847 | 235,509 | +0.01(+0.35%) |
Nov 27, 2013 | 3.807 | 3.847 | 3.802 | 3.833 | 695,196 | +0.03(+0.81%) |
Nov 26, 2013 | 3.807 | 3.820 | 3.802 | 3.802 | 670,037 | -0.01(-0.23%) |
Nov 25, 2013 | 3.816 | 3.829 | 3.807 | 3.811 | 951,439 | -0.01(-0.35%) |
Nov 22, 2013 | 3.811 | 3.829 | 3.807 | 3.825 | 591,754 | +0.01(+0.23%) |
Nov 21, 2013 | 3.825 | 3.834 | 3.811 | 3.816 | 453,407 | -0.00(-0.06%) |
Nov 20, 2013 | 3.811 | 3.833 | 3.811 | 3.818 | 663,801 | +0.00(+0.06%) |
Nov 19, 2013 | 3.802 | 3.825 | 3.802 | 3.816 | 484,479 | +0.00(+0.00%) |
Nov 18, 2013 | 3.855 | 3.860 | 3.811 | 3.816 | 647,628 | -0.04(-1.03%) |
Nov 15, 2013 | 3.847 | 3.860 | 3.833 | 3.855 | 606,813 | +0.00(+0.00%) |
Nov 14, 2013 | 3.851 | 3.860 | 3.838 | 3.855 | 516,817 | +0.01(+0.38%) |
Nov 12, 2013 | 3.836 | 3.845 | 3.832 | 3.841 | 351,629 | +0.00(+0.11%) |
Nov 11, 2013 | 3.841 | 3.854 | 3.828 | 3.836 | 366,786 | -0.00(-0.11%) |
Nov 08, 2013 | 3.858 | 3.858 | 3.823 | 3.841 | 690,891 | -0.02(-0.57%) |
Nov 07, 2013 | 3.876 | 3.893 | 3.854 | 3.863 | 446,416 | -0.00(-0.11%) |
Nov 06, 2013 | 3.946 | 3.955 | 3.858 | 3.867 | 1,618,742 | -0.07(-1.89%) |
Nov 05, 2013 | 3.946 | 3.950 | 3.937 | 3.942 | 412,022 | -0.00(-0.11%) |
Nov 04, 2013 | 3.950 | 3.959 | 3.946 | 3.946 | 403,328 | +0.00(+0.11%) |