Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.773 | 4.934 | 4.660 | 4.745 | 7,158,760 | -0.31(-6.17%) |
Jan 30, 2014 | 4.140 | 5.236 | 4.055 | 5.057 | 35,822,824 | +0.96(+23.56%) |
Jan 29, 2014 | 4.272 | 4.277 | 4.064 | 4.093 | 3,907,525 | -0.26(-6.07%) |
Jan 28, 2014 | 4.461 | 4.603 | 4.348 | 4.357 | 2,615,776 | -0.14(-3.15%) |
Jan 27, 2014 | 4.764 | 4.868 | 4.253 | 4.499 | 11,797,169 | -0.81(-15.30%) |
Jan 24, 2014 | 5.312 | 5.595 | 5.269 | 5.312 | 7,538,015 | -0.09(-1.58%) |
Jan 23, 2014 | 5.189 | 5.464 | 4.953 | 5.397 | 7,289,806 | +0.22(+4.20%) |
Jan 22, 2014 | 5.151 | 5.227 | 4.962 | 5.180 | 7,640,045 | +0.09(+1.86%) |
Jan 21, 2014 | 4.537 | 5.085 | 4.414 | 5.085 | 12,151,222 | +0.83(+19.42%) |
Jan 17, 2014 | 4.026 | 4.258 | 4.258 | 4.258 | 5,072,369 | +0.23(+5.75%) |
Jan 16, 2014 | 4.140 | 4.140 | 3.856 | 4.026 | 5,891,160 | -0.23(-5.33%) |
Jan 15, 2014 | 4.499 | 4.499 | 4.093 | 4.253 | 4,330,566 | -0.25(-5.46%) |
Jan 14, 2014 | 4.348 | 4.518 | 4.234 | 4.499 | 3,686,618 | +0.25(+5.78%) |
Jan 13, 2014 | 4.953 | 4.953 | 4.225 | 4.253 | 8,950,070 | -0.68(-13.79%) |
Jan 10, 2014 | 4.972 | 5.057 | 4.792 | 4.934 | 5,771,866 | -0.01(-0.19%) |
Jan 09, 2014 | 4.716 | 5.009 | 4.546 | 4.943 | 7,415,826 | +0.38(+8.28%) |
Jan 08, 2014 | 4.433 | 4.565 | 4.301 | 4.565 | 2,521,700 | +0.16(+3.65%) |
Jan 07, 2014 | 4.423 | 4.509 | 4.348 | 4.405 | 2,628,327 | +0.01(+0.22%) |
Jan 06, 2014 | 4.641 | 4.641 | 4.386 | 4.395 | 2,618,245 | -0.22(-4.71%) |
Jan 03, 2014 | 4.641 | 4.707 | 4.594 | 4.612 | 1,428,630 | -0.02(-0.41%) |
Jan 02, 2014 | 4.490 | 4.669 | 4.414 | 4.631 | 2,884,713 | +0.15(+3.38%) |
Dec 31, 2013 | 4.527 | 4.480 | 4.480 | 4.480 | 3,490,130 | -0.03(-0.63%) |
Dec 30, 2013 | 4.622 | 4.669 | 4.461 | 4.509 | 2,276,398 | -0.07(-1.45%) |
Dec 27, 2013 | 4.802 | 4.802 | 4.565 | 4.575 | 2,749,206 | -0.25(-5.10%) |
Dec 26, 2013 | 4.745 | 4.905 | 4.707 | 4.820 | 2,202,555 | +0.11(+2.41%) |
Dec 24, 2013 | 4.896 | 5.009 | 4.641 | 4.707 | 2,800,621 | -0.21(-4.23%) |
Dec 23, 2013 | 4.565 | 4.991 | 4.565 | 4.915 | 5,234,454 | +0.34(+7.55%) |
Dec 20, 2013 | 4.499 | 4.688 | 4.467 | 4.570 | 10,706,890 | +0.08(+1.79%) |
Dec 19, 2013 | 4.405 | 4.594 | 4.371 | 4.490 | 2,825,928 | +0.06(+1.28%) |
Dec 18, 2013 | 4.442 | 4.499 | 4.253 | 4.433 | 3,461,173 | -0.01(-0.21%) |
Dec 17, 2013 | 4.546 | 4.603 | 4.348 | 4.442 | 3,459,077 | -0.14(-2.99%) |
Dec 16, 2013 | 4.490 | 4.660 | 4.490 | 4.579 | 3,422,199 | +0.07(+1.57%) |
Dec 13, 2013 | 4.499 | 4.537 | 4.353 | 4.509 | 3,731,102 | -0.01(-0.21%) |
Dec 12, 2013 | 4.518 | 4.716 | 4.299 | 4.518 | 7,256,471 | +0.11(+2.58%) |
Dec 11, 2013 | 4.924 | 4.962 | 4.395 | 4.405 | 9,069,113 | -0.46(-9.51%) |
Dec 10, 2013 | 5.454 | 5.671 | 4.669 | 4.868 | 25,978,298 | -0.35(-6.70%) |
Dec 09, 2013 | 5.577 | 5.614 | 5.132 | 5.217 | 8,668,080 | -0.32(-5.80%) |
Dec 06, 2013 | 6.352 | 6.541 | 5.397 | 5.539 | 0 | -0.01(-0.17%) |
Dec 05, 2013 | 5.539 | 5.747 | 5.350 | 5.548 | 7,596,683 | +0.12(+2.26%) |
Dec 04, 2013 | 5.385 | 5.463 | 5.057 | 5.425 | 0 | +0.25(+4.74%) |
Dec 03, 2013 | 5.491 | 5.577 | 5.076 | 5.180 | 0 | -0.24(-4.36%) |
Dec 02, 2013 | 5.076 | 5.463 | 5.076 | 5.416 | 4,343,489 | +0.34(+6.70%) |
Nov 29, 2013 | 5.085 | 5.284 | 5.019 | 5.076 | 0 | +0.06(+1.13%) |
Nov 27, 2013 | 5.104 | 5.151 | 4.887 | 5.019 | 0 | -0.09(-1.85%) |
Nov 26, 2013 | 5.038 | 5.198 | 4.679 | 5.113 | 0 | +0.05(+0.93%) |
Nov 25, 2013 | 5.009 | 5.246 | 4.900 | 5.066 | 4,348,377 | +0.09(+1.71%) |
Nov 22, 2013 | 4.962 | 5.161 | 4.934 | 4.981 | 0 | +0.07(+1.35%) |
Nov 21, 2013 | 4.773 | 4.956 | 4.773 | 4.915 | 2,443,369 | +0.15(+3.07%) |
Nov 20, 2013 | 4.707 | 4.820 | 4.631 | 4.768 | 0 | +0.06(+1.31%) |
Nov 19, 2013 | 4.820 | 4.877 | 4.565 | 4.707 | 4,078,804 | -0.09(-1.97%) |
Nov 18, 2013 | 5.246 | 5.340 | 4.745 | 4.802 | 0 | -0.32(-6.27%) |
Nov 15, 2013 | 5.350 | 5.378 | 5.009 | 5.123 | 0 | -0.19(-3.56%) |
Nov 14, 2013 | 4.981 | 5.539 | 4.962 | 5.312 | 7,519,827 | +0.32(+6.42%) |
Nov 13, 2013 | 4.688 | 5.140 | 4.612 | 4.991 | 0 | +0.25(+5.20%) |
Nov 12, 2013 | 4.792 | 4.849 | 4.461 | 4.745 | 0 | -0.03(-0.59%) |
Nov 11, 2013 | 4.490 | 4.896 | 4.441 | 4.773 | 8,236,305 | +0.42(+9.66%) |
Nov 08, 2013 | 4.802 | 5.000 | 4.069 | 4.353 | 0 | -0.57(-11.61%) |
Nov 07, 2013 | 6.853 | 7.363 | 4.896 | 4.924 | 51,270,592 | +1.52(+44.72%) |
Nov 06, 2013 | 3.667 | 3.781 | 3.365 | 3.403 | 3,554,668 | -0.26(-7.22%) |
Nov 05, 2013 | 3.970 | 3.989 | 3.611 | 3.667 | 2,909,757 | -0.12(-3.24%) |
Nov 04, 2013 | 3.771 | 3.866 | 3.724 | 3.790 | 2,304,470 | +0.07(+1.78%) |