Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.030 | 4.080 | 3.990 | 4.070 | 32,422 | +0.01(+0.25%) |
Jan 30, 2014 | 4.020 | 4.060 | 4.000 | 4.060 | 25,336 | +0.04(+1.00%) |
Jan 29, 2014 | 4.100 | 4.100 | 4.000 | 4.020 | 45,877 | -0.01(-0.25%) |
Jan 28, 2014 | 3.970 | 4.080 | 3.950 | 4.030 | 176,477 | +0.10(+2.54%) |
Jan 27, 2014 | 3.940 | 3.940 | 3.880 | 3.930 | 53,533 | +0.05(+1.29%) |
Jan 24, 2014 | 3.970 | 3.970 | 3.870 | 3.880 | 37,159 | -0.05(-1.27%) |
Jan 23, 2014 | 3.940 | 3.970 | 3.920 | 3.930 | 40,248 | -0.02(-0.51%) |
Jan 22, 2014 | 3.940 | 3.990 | 3.850 | 3.950 | 211,646 | -0.04(-1.00%) |
Jan 21, 2014 | 4.130 | 4.150 | 3.990 | 3.990 | 162,804 | -0.14(-3.39%) |
Jan 20, 2014 | 4.200 | 4.200 | 4.120 | 4.130 | 112,430 | -0.03(-0.72%) |
Jan 17, 2014 | 4.190 | 4.270 | 4.040 | 4.160 | 386,703 | -0.05(-1.19%) |
Jan 16, 2014 | 4.450 | 4.460 | 4.160 | 4.210 | 221,366 | -0.35(-7.68%) |
Jan 15, 2014 | 4.460 | 4.560 | 4.460 | 4.560 | 30,775 | +0.10(+2.24%) |
Jan 14, 2014 | 4.490 | 4.540 | 4.450 | 4.460 | 46,573 | -0.04(-0.89%) |
Jan 13, 2014 | 4.520 | 4.550 | 4.480 | 4.500 | 111,766 | -0.01(-0.22%) |
Jan 10, 2014 | 4.390 | 4.540 | 4.390 | 4.510 | 58,868 | +0.09(+2.04%) |
Jan 09, 2014 | 4.500 | 4.520 | 4.420 | 4.420 | 70,347 | -0.12(-2.64%) |
Jan 08, 2014 | 4.580 | 4.580 | 4.530 | 4.540 | 50,091 | -0.05(-1.09%) |
Jan 07, 2014 | 4.600 | 4.620 | 4.580 | 4.590 | 35,562 | +0.00(+0.00%) |
Jan 06, 2014 | 4.640 | 4.640 | 4.580 | 4.590 | 16,588 | -0.02(-0.43%) |
Jan 03, 2014 | 4.620 | 4.640 | 4.600 | 4.610 | 15,838 | -0.03(-0.65%) |
Jan 02, 2014 | 4.670 | 4.680 | 4.610 | 4.640 | 15,159 | +0.04(+0.87%) |
Dec 31, 2013 | 4.600 | 4.600 | 4.600 | 0 | -0.05(-1.08%) | |
Dec 30, 2013 | 4.700 | 4.710 | 4.650 | 4.650 | 25,645 | -0.05(-1.06%) |
Dec 27, 2013 | 4.640 | 4.700 | 4.630 | 4.700 | 15,762 | +0.08(+1.73%) |
Dec 24, 2013 | 4.620 | 4.620 | 4.620 | 0 | +0.02(+0.43%) | |
Dec 23, 2013 | 4.630 | 4.650 | 4.580 | 4.600 | 18,587 | -0.04(-0.86%) |
Dec 20, 2013 | 4.580 | 4.650 | 4.580 | 4.640 | 26,592 | +0.01(+0.22%) |
Dec 19, 2013 | 4.550 | 4.630 | 4.550 | 4.630 | 26,167 | +0.05(+1.09%) |
Dec 18, 2013 | 4.530 | 4.600 | 4.520 | 4.580 | 21,323 | +0.05(+1.10%) |
Dec 17, 2013 | 4.580 | 4.590 | 4.530 | 4.530 | 21,505 | -0.06(-1.31%) |
Dec 16, 2013 | 4.490 | 4.590 | 4.490 | 4.590 | 33,533 | +0.10(+2.23%) |
Dec 13, 2013 | 4.490 | 4.550 | 4.460 | 4.490 | 50,111 | -0.02(-0.44%) |
Dec 12, 2013 | 4.520 | 4.540 | 4.330 | 4.510 | 124,384 | -0.01(-0.22%) |
Dec 11, 2013 | 4.660 | 4.660 | 4.520 | 4.520 | 34,558 | -0.13(-2.80%) |
Dec 10, 2013 | 4.660 | 4.660 | 4.580 | 4.650 | 23,512 | -0.02(-0.43%) |
Dec 09, 2013 | 4.720 | 4.720 | 4.670 | 4.670 | 5,500 | -0.04(-0.85%) |
Dec 06, 2013 | 4.670 | 4.730 | 4.670 | 4.710 | 14,640 | +0.08(+1.73%) |
Dec 05, 2013 | 4.630 | 4.660 | 4.610 | 4.630 | 17,290 | -0.03(-0.64%) |
Dec 04, 2013 | 4.660 | 4.660 | 4.620 | 4.660 | 58,429 | -0.01(-0.21%) |
Dec 03, 2013 | 4.750 | 4.790 | 4.670 | 4.670 | 30,670 | -0.14(-2.91%) |
Dec 02, 2013 | 4.800 | 4.810 | 4.700 | 4.810 | 50,829 | +0.01(+0.21%) |
Nov 29, 2013 | 4.850 | 4.850 | 4.790 | 4.800 | 24,537 | +0.01(+0.21%) |
Nov 28, 2013 | 4.800 | 4.800 | 4.760 | 4.790 | 25,870 | +0.00(+0.00%) |
Nov 27, 2013 | 4.710 | 4.800 | 4.710 | 4.790 | 23,935 | +0.07(+1.48%) |
Nov 26, 2013 | 4.670 | 4.740 | 4.670 | 4.720 | 10,243 | +0.00(+0.00%) |
Nov 25, 2013 | 4.760 | 4.760 | 4.690 | 4.720 | 26,660 | -0.01(-0.21%) |
Nov 22, 2013 | 4.700 | 4.780 | 4.700 | 4.730 | 22,350 | +0.03(+0.64%) |
Nov 21, 2013 | 4.690 | 4.720 | 4.670 | 4.700 | 42,962 | +0.07(+1.51%) |
Nov 20, 2013 | 4.710 | 4.740 | 4.630 | 4.630 | 25,033 | -0.07(-1.49%) |
Nov 19, 2013 | 4.700 | 4.750 | 4.680 | 4.700 | 35,308 | +0.03(+0.64%) |
Nov 18, 2013 | 4.700 | 4.730 | 4.670 | 4.670 | 35,761 | +0.03(+0.65%) |
Nov 15, 2013 | 4.560 | 4.650 | 4.520 | 4.640 | 23,692 | +0.08(+1.75%) |
Nov 14, 2013 | 4.640 | 4.640 | 4.550 | 4.560 | 281,553 | -0.06(-1.30%) |
Nov 13, 2013 | 4.540 | 4.630 | 4.530 | 4.620 | 22,109 | +0.05(+1.09%) |
Nov 12, 2013 | 4.690 | 4.690 | 4.550 | 4.570 | 79,590 | -0.10(-2.14%) |
Nov 11, 2013 | 4.720 | 4.720 | 4.670 | 4.670 | 51,483 | -0.05(-1.06%) |
Nov 08, 2013 | 4.670 | 4.720 | 4.670 | 4.720 | 54,793 | +0.07(+1.51%) |
Nov 07, 2013 | 4.790 | 4.790 | 4.630 | 4.650 | 43,011 | -0.04(-0.85%) |
Nov 06, 2013 | 4.620 | 4.700 | 4.600 | 4.690 | 38,566 | +0.17(+3.76%) |
Nov 05, 2013 | 4.580 | 4.590 | 4.480 | 4.520 | 68,196 | -0.05(-1.09%) |
Nov 04, 2013 | 4.640 | 4.640 | 4.550 | 4.570 | 90,004 | -0.03(-0.65%) |