Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.914 | 4.941 | 4.875 | 4.938 | 153,339 | -0.06(-1.15%) |
Jan 30, 2014 | 5.011 | 5.024 | 4.969 | 4.995 | 42,646 | -0.00(-0.05%) |
Jan 29, 2014 | 4.967 | 5.006 | 4.967 | 4.998 | 149,597 | +0.01(+0.26%) |
Jan 28, 2014 | 4.943 | 4.998 | 4.943 | 4.985 | 323,383 | +0.03(+0.69%) |
Jan 27, 2014 | 5.006 | 5.006 | 4.943 | 4.951 | 146,640 | -0.07(-1.41%) |
Jan 24, 2014 | 5.116 | 5.155 | 5.019 | 5.022 | 325,728 | -0.15(-2.83%) |
Jan 23, 2014 | 5.192 | 5.197 | 5.134 | 5.168 | 184,221 | -0.02(-0.35%) |
Jan 22, 2014 | 5.194 | 5.194 | 5.163 | 5.186 | 367,093 | -0.02(-0.30%) |
Jan 21, 2014 | 5.207 | 5.215 | 5.173 | 5.202 | 296,888 | +0.05(+0.96%) |
Jan 17, 2014 | 5.116 | 5.152 | 5.152 | 5.152 | 598,299 | +0.03(+0.51%) |
Jan 16, 2014 | 5.139 | 5.158 | 5.100 | 5.126 | 197,836 | +0.01(+0.20%) |
Jan 15, 2014 | 5.056 | 5.129 | 5.056 | 5.116 | 54,539 | +0.06(+1.17%) |
Jan 14, 2014 | 5.032 | 5.061 | 5.024 | 5.057 | 185,782 | +0.07(+1.33%) |
Jan 13, 2014 | 4.998 | 5.040 | 4.980 | 4.990 | 329,668 | -0.01(-0.10%) |
Jan 10, 2014 | 5.003 | 5.003 | 4.959 | 4.995 | 134,670 | +0.02(+0.31%) |
Jan 09, 2014 | 4.995 | 4.998 | 4.975 | 4.980 | 169,643 | -0.02(-0.42%) |
Jan 08, 2014 | 5.035 | 5.043 | 4.975 | 5.001 | 111,752 | -0.03(-0.57%) |
Jan 07, 2014 | 5.001 | 5.045 | 5.001 | 5.029 | 85,835 | +0.03(+0.63%) |
Jan 06, 2014 | 4.982 | 5.016 | 4.982 | 4.998 | 258,144 | +0.03(+0.53%) |
Jan 03, 2014 | 5.006 | 5.022 | 4.962 | 4.972 | 151,655 | -0.03(-0.68%) |
Jan 02, 2014 | 5.155 | 5.155 | 4.914 | 5.006 | 390,784 | -0.20(-3.91%) |
Dec 31, 2013 | 5.202 | 5.210 | 5.210 | 5.210 | 80,716 | +0.00(+0.00%) |
Dec 30, 2013 | 5.260 | 5.270 | 5.205 | 5.210 | 147,115 | -0.02(-0.30%) |
Dec 27, 2013 | 5.173 | 5.249 | 5.129 | 5.226 | 572,546 | +0.06(+1.07%) |
Dec 26, 2013 | 5.113 | 5.173 | 5.113 | 5.170 | 330,460 | +0.07(+1.34%) |
Dec 24, 2013 | 5.049 | 5.117 | 5.025 | 5.102 | 391,777 | +0.04(+0.72%) |
Dec 23, 2013 | 5.019 | 5.070 | 5.019 | 5.066 | 225,225 | +0.17(+3.39%) |
Dec 20, 2013 | 4.881 | 4.910 | 4.876 | 4.900 | 241,493 | +0.02(+0.39%) |
Dec 19, 2013 | 4.851 | 4.881 | 4.817 | 4.881 | 53,583 | +0.02(+0.35%) |
Dec 18, 2013 | 4.874 | 4.893 | 4.861 | 4.864 | 57,422 | +0.02(+0.42%) |
Dec 17, 2013 | 4.834 | 4.843 | 4.829 | 4.843 | 26,515 | -0.01(-0.29%) |
Dec 16, 2013 | 4.832 | 4.857 | 4.804 | 4.857 | 120,469 | +0.04(+0.88%) |
Dec 13, 2013 | 4.825 | 4.825 | 4.776 | 4.814 | 140,322 | +0.00(+0.04%) |
Dec 12, 2013 | 4.806 | 4.814 | 4.802 | 4.812 | 41,332 | +0.03(+0.58%) |
Dec 11, 2013 | 4.812 | 4.812 | 4.777 | 4.785 | 187,388 | +0.01(+0.22%) |
Dec 10, 2013 | 4.759 | 4.776 | 4.755 | 4.774 | 34,867 | -0.01(-0.18%) |
Dec 09, 2013 | 4.787 | 4.792 | 4.761 | 4.782 | 47,071 | +0.01(+0.27%) |
Dec 06, 2013 | 4.849 | 4.849 | 4.768 | 4.770 | 163,937 | +0.02(+0.45%) |
Dec 05, 2013 | 4.746 | 4.768 | 4.738 | 4.748 | 52,959 | -0.01(-0.18%) |
Dec 04, 2013 | 4.772 | 4.772 | 4.736 | 4.757 | 62,588 | -0.06(-1.15%) |
Dec 03, 2013 | 4.838 | 4.851 | 4.806 | 4.812 | 116,003 | -0.05(-0.97%) |
Dec 02, 2013 | 4.857 | 4.866 | 4.849 | 4.859 | 92,016 | -0.02(-0.44%) |
Nov 29, 2013 | 4.861 | 4.883 | 4.861 | 4.881 | 25,013 | +0.04(+0.88%) |
Nov 27, 2013 | 4.829 | 4.851 | 4.829 | 4.838 | 22,578 | +0.02(+0.49%) |
Nov 26, 2013 | 4.804 | 4.821 | 4.800 | 4.814 | 60,509 | +0.01(+0.18%) |
Nov 25, 2013 | 4.808 | 4.825 | 4.797 | 4.806 | 116,411 | +0.01(+0.13%) |
Nov 22, 2013 | 4.825 | 4.825 | 4.783 | 4.800 | 58,397 | -0.01(-0.18%) |
Nov 21, 2013 | 4.823 | 4.823 | 4.805 | 4.808 | 17,975 | +0.01(+0.27%) |
Nov 20, 2013 | 4.810 | 4.810 | 4.778 | 4.795 | 28,387 | -0.03(-0.53%) |
Nov 19, 2013 | 4.810 | 4.846 | 4.806 | 4.821 | 27,383 | -0.00(-0.04%) |
Nov 18, 2013 | 4.804 | 4.863 | 4.776 | 4.823 | 193,314 | +0.04(+0.94%) |
Nov 15, 2013 | 4.795 | 4.844 | 4.776 | 4.778 | 103,761 | +0.01(+0.31%) |
Nov 14, 2013 | 4.748 | 4.793 | 4.748 | 4.763 | 104,357 | -0.00(-0.04%) |
Nov 13, 2013 | 4.748 | 4.768 | 4.746 | 4.765 | 71,601 | -0.02(-0.49%) |
Nov 12, 2013 | 4.795 | 4.808 | 4.782 | 4.789 | 71,273 | -0.00(-0.09%) |
Nov 11, 2013 | 4.789 | 4.793 | 4.785 | 4.793 | 21,869 | +0.00(+0.09%) |
Nov 08, 2013 | 4.772 | 4.789 | 4.736 | 4.789 | 106,008 | -0.01(-0.13%) |
Nov 07, 2013 | 4.800 | 4.853 | 4.795 | 4.795 | 120,056 | -0.02(-0.44%) |
Nov 06, 2013 | 4.795 | 4.823 | 4.795 | 4.817 | 370,160 | +0.04(+0.76%) |
Nov 05, 2013 | 4.797 | 4.797 | 4.736 | 4.780 | 69,278 | -0.04(-0.75%) |
Nov 04, 2013 | 4.817 | 4.832 | 4.808 | 4.817 | 143,329 | +0.00(+0.09%) |