Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.444 | 4.579 | 4.414 | 4.452 | 32,223,638 | -0.04(-0.94%) |
Jan 30, 2014 | 4.571 | 4.596 | 4.461 | 4.495 | 17,927,608 | +0.03(+0.57%) |
Jan 29, 2014 | 4.550 | 4.567 | 4.438 | 4.469 | 30,279,594 | -0.17(-3.73%) |
Jan 28, 2014 | 4.689 | 4.719 | 4.624 | 4.643 | 18,585,576 | +0.03(+0.73%) |
Jan 27, 2014 | 4.626 | 4.681 | 4.592 | 4.609 | 23,667,864 | -0.00(-0.09%) |
Jan 24, 2014 | 4.698 | 4.702 | 4.590 | 4.613 | 22,883,054 | -0.19(-3.88%) |
Jan 23, 2014 | 4.939 | 4.941 | 4.736 | 4.799 | 16,778,750 | -0.13(-2.58%) |
Jan 22, 2014 | 4.930 | 4.968 | 4.884 | 4.926 | 13,148,101 | +0.04(+0.78%) |
Jan 21, 2014 | 4.922 | 4.968 | 4.884 | 4.888 | 12,441,930 | +0.03(+0.70%) |
Jan 17, 2014 | 4.926 | 4.854 | 4.854 | 4.854 | 16,500,716 | -0.07(-1.37%) |
Jan 16, 2014 | 5.006 | 5.011 | 4.888 | 4.922 | 21,537,090 | -0.08(-1.52%) |
Jan 15, 2014 | 4.973 | 5.040 | 4.968 | 4.998 | 17,627,516 | +0.03(+0.51%) |
Jan 14, 2014 | 4.918 | 4.985 | 4.905 | 4.973 | 14,838,373 | +0.07(+1.38%) |
Jan 13, 2014 | 4.998 | 5.032 | 4.884 | 4.905 | 15,069,221 | -0.06(-1.19%) |
Jan 10, 2014 | 4.901 | 5.019 | 4.871 | 4.964 | 21,449,080 | +0.08(+1.65%) |
Jan 09, 2014 | 4.947 | 4.947 | 4.803 | 4.884 | 18,225,568 | -0.08(-1.62%) |
Jan 08, 2014 | 5.066 | 5.070 | 4.951 | 4.964 | 19,521,558 | -0.08(-1.51%) |
Jan 07, 2014 | 5.154 | 5.154 | 5.019 | 5.040 | 9,547,229 | -0.03(-0.58%) |
Jan 06, 2014 | 5.108 | 5.140 | 5.057 | 5.070 | 28,583,582 | -0.02(-0.33%) |
Jan 03, 2014 | 5.099 | 5.121 | 5.053 | 5.087 | 14,275,727 | -0.04(-0.75%) |
Jan 02, 2014 | 5.155 | 5.180 | 5.092 | 5.125 | 12,926,931 | -0.17(-3.19%) |
Dec 31, 2013 | 5.235 | 5.294 | 5.294 | 5.294 | 6,488,904 | +0.07(+1.38%) |
Dec 30, 2013 | 5.218 | 5.256 | 5.176 | 5.223 | 9,898,280 | +0.01(+0.16%) |
Dec 27, 2013 | 5.159 | 5.231 | 5.159 | 5.214 | 13,834,521 | +0.08(+1.48%) |
Dec 26, 2013 | 5.176 | 5.197 | 5.134 | 5.138 | 7,317,763 | -0.02(-0.40%) |
Dec 24, 2013 | 5.134 | 5.175 | 5.104 | 5.159 | 4,707,577 | +0.05(+0.98%) |
Dec 23, 2013 | 5.121 | 5.159 | 5.075 | 5.109 | 16,250,711 | +0.11(+2.17%) |
Dec 20, 2013 | 5.125 | 5.146 | 4.983 | 5.000 | 21,423,024 | -0.21(-4.01%) |
Dec 19, 2013 | 5.142 | 5.238 | 5.122 | 5.209 | 25,629,464 | -0.05(-0.87%) |
Dec 18, 2013 | 5.159 | 5.280 | 5.104 | 5.255 | 33,729,776 | +0.09(+1.78%) |
Dec 17, 2013 | 5.184 | 5.200 | 5.142 | 5.163 | 22,689,184 | -0.00(-0.08%) |
Dec 16, 2013 | 5.142 | 5.213 | 5.123 | 5.167 | 27,175,442 | +0.05(+0.90%) |
Dec 13, 2013 | 5.100 | 5.138 | 5.061 | 5.121 | 25,802,282 | +0.05(+1.07%) |
Dec 12, 2013 | 5.004 | 5.117 | 4.938 | 5.067 | 22,563,338 | +0.02(+0.33%) |
Dec 11, 2013 | 5.121 | 5.132 | 5.015 | 5.050 | 17,698,732 | -0.18(-3.43%) |
Dec 10, 2013 | 5.205 | 5.246 | 5.196 | 5.230 | 12,197,244 | +0.03(+0.64%) |
Dec 09, 2013 | 5.240 | 5.263 | 5.178 | 5.196 | 14,931,200 | +0.02(+0.40%) |
Dec 06, 2013 | 5.163 | 5.217 | 5.130 | 5.175 | 12,659,454 | +0.05(+0.98%) |
Dec 05, 2013 | 5.079 | 5.155 | 5.075 | 5.125 | 17,348,166 | -0.02(-0.41%) |
Dec 04, 2013 | 5.163 | 5.213 | 5.092 | 5.146 | 16,524,344 | -0.08(-1.52%) |
Dec 03, 2013 | 5.311 | 5.355 | 5.155 | 5.226 | 18,592,106 | -0.09(-1.74%) |
Dec 02, 2013 | 5.518 | 5.539 | 5.314 | 5.318 | 16,448,636 | -0.22(-3.92%) |
Nov 29, 2013 | 5.501 | 5.549 | 5.489 | 5.535 | 9,940,549 | +0.03(+0.53%) |
Nov 27, 2013 | 5.462 | 5.577 | 5.451 | 5.506 | 25,887,140 | +0.13(+2.48%) |
Nov 26, 2013 | 5.518 | 5.526 | 5.368 | 5.372 | 23,986,136 | -0.09(-1.60%) |
Nov 25, 2013 | 5.510 | 5.539 | 5.393 | 5.460 | 16,047,202 | -0.13(-2.31%) |
Nov 22, 2013 | 5.506 | 5.622 | 5.501 | 5.589 | 20,330,816 | +0.05(+0.90%) |
Nov 21, 2013 | 5.531 | 5.554 | 5.460 | 5.539 | 20,428,686 | -0.05(-0.90%) |
Nov 20, 2013 | 5.593 | 5.706 | 5.560 | 5.589 | 12,418,298 | -0.01(-0.22%) |
Nov 19, 2013 | 5.789 | 5.798 | 5.581 | 5.602 | 20,396,934 | -0.17(-2.96%) |
Nov 18, 2013 | 5.798 | 5.856 | 5.756 | 5.773 | 20,821,930 | +0.05(+0.87%) |
Nov 15, 2013 | 5.689 | 5.793 | 5.664 | 5.723 | 11,565,963 | +0.05(+0.88%) |
Nov 14, 2013 | 5.606 | 5.723 | 5.572 | 5.672 | 13,458,055 | +0.19(+3.50%) |
Nov 12, 2013 | 5.518 | 5.572 | 5.443 | 5.481 | 16,804,372 | -0.08(-1.43%) |
Nov 11, 2013 | 5.568 | 5.614 | 5.501 | 5.560 | 11,749,294 | -0.04(-0.67%) |
Nov 08, 2013 | 5.647 | 5.652 | 5.485 | 5.597 | 19,255,912 | -0.14(-2.47%) |
Nov 07, 2013 | 5.898 | 5.935 | 5.735 | 5.739 | 15,638,041 | -0.20(-3.37%) |
Nov 06, 2013 | 5.898 | 5.960 | 5.864 | 5.939 | 15,582,691 | -0.03(-0.49%) |
Nov 05, 2013 | 5.981 | 6.031 | 5.923 | 5.969 | 21,375,806 | -0.17(-2.79%) |
Nov 04, 2013 | 6.052 | 6.177 | 6.048 | 6.140 | 17,676,414 | +0.15(+2.50%) |