Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.336 | 4.435 | 4.325 | 4.369 | 5,653,674 | +0.02(+0.51%) |
Jan 30, 2014 | 4.325 | 4.364 | 4.287 | 4.347 | 5,016,346 | +0.02(+0.51%) |
Jan 29, 2014 | 4.303 | 4.364 | 4.259 | 4.325 | 3,813,520 | +0.01(+0.13%) |
Jan 28, 2014 | 4.314 | 4.358 | 4.281 | 4.320 | 4,131,916 | +0.00(+0.00%) |
Jan 27, 2014 | 4.380 | 4.391 | 4.259 | 4.320 | 3,220,196 | -0.06(-1.39%) |
Jan 24, 2014 | 4.353 | 4.402 | 4.347 | 4.380 | 4,191,024 | +0.03(+0.63%) |
Jan 23, 2014 | 4.237 | 4.380 | 4.237 | 4.353 | 6,260,293 | +0.13(+3.14%) |
Jan 22, 2014 | 4.220 | 4.245 | 4.204 | 4.220 | 3,070,955 | -0.01(-0.13%) |
Jan 21, 2014 | 4.204 | 4.258 | 4.198 | 4.226 | 3,216,717 | +0.03(+0.79%) |
Jan 17, 2014 | 4.193 | 4.193 | 4.193 | 4.193 | 5,065,668 | +0.01(+0.26%) |
Jan 16, 2014 | 4.204 | 4.237 | 4.176 | 4.182 | 3,528,553 | -0.03(-0.66%) |
Jan 15, 2014 | 4.226 | 4.237 | 4.204 | 4.209 | 2,846,831 | -0.02(-0.39%) |
Jan 14, 2014 | 4.325 | 4.325 | 4.204 | 4.226 | 3,668,384 | -0.10(-2.42%) |
Jan 13, 2014 | 4.237 | 4.336 | 4.226 | 4.331 | 4,743,065 | +0.08(+1.95%) |
Jan 10, 2014 | 4.182 | 4.259 | 4.168 | 4.248 | 5,528,671 | +0.09(+2.12%) |
Jan 09, 2014 | 4.220 | 4.237 | 4.149 | 4.160 | 3,768,920 | -0.04(-1.05%) |
Jan 08, 2014 | 4.248 | 4.248 | 4.171 | 4.204 | 5,776,082 | -0.07(-1.55%) |
Jan 07, 2014 | 4.264 | 4.303 | 4.229 | 4.270 | 7,099,467 | +0.01(+0.13%) |
Jan 06, 2014 | 4.231 | 4.303 | 4.226 | 4.264 | 4,216,249 | +0.04(+0.91%) |
Jan 03, 2014 | 4.182 | 4.259 | 4.154 | 4.226 | 4,165,429 | +0.05(+1.19%) |
Jan 02, 2014 | 4.093 | 4.193 | 4.082 | 4.176 | 5,593,568 | +0.09(+2.16%) |
Dec 31, 2013 | 4.038 | 4.088 | 4.088 | 4.088 | 5,389,047 | +0.03(+0.82%) |
Dec 30, 2013 | 4.088 | 4.121 | 4.044 | 4.055 | 6,272,070 | -0.04(-1.08%) |
Dec 27, 2013 | 4.182 | 4.187 | 4.088 | 4.099 | 4,713,203 | -0.06(-1.46%) |
Dec 26, 2013 | 4.198 | 4.215 | 4.149 | 4.160 | 4,274,729 | -0.03(-0.79%) |
Dec 24, 2013 | 4.209 | 4.248 | 4.193 | 4.193 | 2,152,892 | -0.05(-1.17%) |
Dec 23, 2013 | 4.104 | 4.262 | 4.093 | 4.242 | 11,038,180 | +0.12(+2.95%) |
Dec 20, 2013 | 4.033 | 4.138 | 4.022 | 4.121 | 10,457,217 | +0.11(+2.75%) |
Dec 19, 2013 | 4.082 | 4.093 | 4.000 | 4.011 | 5,560,926 | -0.10(-2.55%) |
Dec 18, 2013 | 4.055 | 4.149 | 3.978 | 4.115 | 6,505,548 | +0.05(+1.22%) |
Dec 17, 2013 | 3.972 | 4.066 | 3.972 | 4.066 | 4,403,209 | +0.07(+1.66%) |
Dec 16, 2013 | 4.044 | 4.060 | 3.983 | 4.000 | 6,455,680 | -0.04(-1.09%) |
Dec 13, 2013 | 4.027 | 4.082 | 4.027 | 4.044 | 5,129,545 | +0.01(+0.27%) |
Dec 12, 2013 | 4.027 | 4.064 | 3.969 | 4.033 | 6,797,325 | -0.01(-0.26%) |
Dec 11, 2013 | 4.117 | 4.117 | 4.012 | 4.043 | 6,366,680 | -0.08(-1.92%) |
Dec 10, 2013 | 4.080 | 4.181 | 4.080 | 4.123 | 4,554,094 | +0.08(+1.96%) |
Dec 09, 2013 | 3.959 | 4.059 | 3.943 | 4.043 | 6,810,970 | +0.11(+2.82%) |
Dec 06, 2013 | 3.975 | 4.004 | 3.885 | 3.932 | 6,026,531 | -0.03(-0.80%) |
Dec 05, 2013 | 3.953 | 3.975 | 3.927 | 3.964 | 5,977,952 | -0.01(-0.27%) |
Dec 04, 2013 | 4.033 | 4.033 | 3.938 | 3.975 | 9,209,310 | -0.12(-2.84%) |
Dec 03, 2013 | 4.128 | 4.141 | 4.054 | 4.091 | 6,025,065 | -0.04(-0.90%) |
Dec 02, 2013 | 4.228 | 4.228 | 4.123 | 4.128 | 4,397,445 | -0.10(-2.37%) |
Nov 29, 2013 | 4.244 | 4.265 | 4.228 | 4.228 | 1,723,904 | -0.01(-0.12%) |
Nov 27, 2013 | 4.223 | 4.255 | 4.218 | 4.234 | 4,719,331 | +0.01(+0.25%) |
Nov 26, 2013 | 4.292 | 4.318 | 4.218 | 4.223 | 3,992,289 | -0.08(-1.84%) |
Nov 25, 2013 | 4.239 | 4.345 | 4.239 | 4.302 | 4,608,384 | +0.05(+1.24%) |
Nov 22, 2013 | 4.218 | 4.260 | 4.191 | 4.249 | 5,602,300 | +0.03(+0.63%) |
Nov 21, 2013 | 4.244 | 4.265 | 4.202 | 4.223 | 5,137,958 | -0.02(-0.50%) |
Nov 20, 2013 | 4.271 | 4.300 | 4.210 | 4.244 | 5,034,083 | -0.02(-0.37%) |
Nov 19, 2013 | 4.318 | 4.360 | 4.244 | 4.260 | 3,608,600 | -0.07(-1.59%) |
Nov 18, 2013 | 4.376 | 4.397 | 4.323 | 4.329 | 3,819,113 | -0.04(-0.97%) |
Nov 15, 2013 | 4.403 | 4.456 | 4.371 | 4.371 | 3,175,737 | -0.04(-0.96%) |
Nov 14, 2013 | 4.334 | 4.440 | 4.318 | 4.413 | 4,937,322 | +0.16(+3.73%) |
Nov 12, 2013 | 4.202 | 4.255 | 4.191 | 4.255 | 5,248,305 | +0.03(+0.75%) |
Nov 11, 2013 | 4.234 | 4.255 | 4.197 | 4.223 | 4,636,457 | -0.02(-0.50%) |
Nov 08, 2013 | 4.397 | 4.413 | 4.191 | 4.244 | 9,878,878 | -0.22(-4.86%) |
Nov 07, 2013 | 4.424 | 4.471 | 4.397 | 4.461 | 3,894,637 | +0.04(+0.96%) |
Nov 06, 2013 | 4.403 | 4.461 | 4.395 | 4.419 | 5,409,022 | +0.03(+0.72%) |
Nov 05, 2013 | 4.471 | 4.498 | 4.376 | 4.387 | 10,580,575 | -0.10(-2.24%) |
Nov 04, 2013 | 4.503 | 4.535 | 4.461 | 4.487 | 6,686,729 | -0.02(-0.47%) |