Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.685 | 3.750 | 3.600 | 3.650 | 4,619,397 | +0.00(+0.00%) |
Jan 30, 2014 | 3.620 | 3.660 | 3.570 | 3.650 | 4,809,836 | -0.11(-2.93%) |
Jan 29, 2014 | 3.700 | 3.760 | 3.610 | 3.760 | 4,547,491 | +0.12(+3.30%) |
Jan 28, 2014 | 3.630 | 3.660 | 3.570 | 3.640 | 3,014,973 | +0.03(+0.83%) |
Jan 27, 2014 | 3.690 | 3.700 | 3.600 | 3.610 | 4,091,674 | -0.09(-2.43%) |
Jan 24, 2014 | 3.770 | 3.810 | 3.580 | 3.700 | 5,471,141 | -0.02(-0.54%) |
Jan 23, 2014 | 3.685 | 3.760 | 3.680 | 3.720 | 7,896,033 | +0.11(+3.05%) |
Jan 22, 2014 | 3.960 | 3.970 | 3.600 | 3.610 | 14,195,650 | -0.49(-11.95%) |
Jan 21, 2014 | 4.020 | 4.169 | 3.990 | 4.100 | 5,905,511 | +0.04(+0.99%) |
Jan 17, 2014 | 3.950 | 4.060 | 4.060 | 4.060 | 6,332,500 | +0.17(+4.37%) |
Jan 16, 2014 | 3.890 | 3.950 | 3.850 | 3.890 | 4,031,840 | +0.08(+2.10%) |
Jan 15, 2014 | 3.790 | 3.935 | 3.740 | 3.810 | 7,365,895 | +0.02(+0.53%) |
Jan 14, 2014 | 3.805 | 4.040 | 3.740 | 3.790 | 13,390,418 | -0.04(-1.04%) |
Jan 13, 2014 | 3.610 | 3.860 | 3.560 | 3.830 | 9,333,111 | +0.33(+9.43%) |
Jan 10, 2014 | 3.520 | 3.550 | 3.470 | 3.500 | 5,726,066 | +0.06(+1.74%) |
Jan 09, 2014 | 3.450 | 3.475 | 3.410 | 3.440 | 4,653,019 | -0.03(-0.86%) |
Jan 08, 2014 | 3.440 | 3.490 | 3.400 | 3.470 | 4,607,225 | -0.03(-0.86%) |
Jan 07, 2014 | 3.440 | 3.500 | 3.365 | 3.500 | 4,799,612 | +0.01(+0.29%) |
Jan 06, 2014 | 3.540 | 3.560 | 3.470 | 3.490 | 4,913,445 | -0.01(-0.29%) |
Jan 03, 2014 | 3.580 | 3.610 | 3.490 | 3.500 | 5,874,515 | -0.03(-0.85%) |
Jan 02, 2014 | 3.430 | 3.540 | 3.430 | 3.530 | 7,217,942 | +0.20(+6.01%) |
Dec 31, 2013 | 3.240 | 3.330 | 3.330 | 3.330 | 5,691,500 | +0.05(+1.52%) |
Dec 30, 2013 | 3.470 | 3.480 | 3.280 | 3.280 | 7,918,120 | -0.19(-5.48%) |
Dec 27, 2013 | 3.370 | 3.480 | 3.340 | 3.470 | 7,227,866 | +0.12(+3.58%) |
Dec 26, 2013 | 3.310 | 3.380 | 3.300 | 3.350 | 4,599,227 | +0.08(+2.45%) |
Dec 24, 2013 | 3.200 | 3.300 | 3.200 | 3.270 | 3,818,395 | +0.07(+2.19%) |
Dec 23, 2013 | 3.210 | 3.280 | 3.150 | 3.200 | 7,071,501 | -0.04(-1.23%) |
Dec 20, 2013 | 3.290 | 3.320 | 3.220 | 3.240 | 9,673,471 | -0.03(-0.92%) |
Dec 19, 2013 | 3.240 | 3.280 | 3.220 | 3.270 | 7,128,741 | -0.07(-2.10%) |
Dec 18, 2013 | 3.490 | 3.560 | 3.320 | 3.340 | 11,555,279 | -0.14(-4.02%) |
Dec 17, 2013 | 3.470 | 3.510 | 3.440 | 3.480 | 5,927,505 | -0.02(-0.57%) |
Dec 16, 2013 | 3.440 | 3.531 | 3.440 | 3.500 | 8,349,628 | +0.07(+2.04%) |
Dec 13, 2013 | 3.490 | 3.530 | 3.410 | 3.430 | 6,744,845 | +0.01(+0.29%) |
Dec 12, 2013 | 3.730 | 3.770 | 3.400 | 3.420 | 26,368,136 | -0.42(-10.94%) |
Dec 11, 2013 | 4.100 | 4.100 | 3.820 | 3.840 | 8,995,578 | -0.23(-5.65%) |
Dec 10, 2013 | 4.060 | 4.110 | 4.025 | 4.070 | 8,381,726 | +0.16(+4.09%) |
Dec 09, 2013 | 3.910 | 3.970 | 3.880 | 3.910 | 6,016,931 | +0.04(+1.03%) |
Dec 06, 2013 | 3.970 | 4.000 | 3.860 | 3.870 | 5,713,148 | -0.03(-0.77%) |
Dec 05, 2013 | 3.960 | 4.055 | 3.900 | 3.900 | 7,327,465 | -0.15(-3.70%) |
Dec 04, 2013 | 4.050 | 4.110 | 3.980 | 4.050 | 8,176,702 | +0.04(+1.00%) |
Dec 03, 2013 | 4.090 | 4.130 | 4.000 | 4.010 | 6,005,912 | -0.10(-2.43%) |
Dec 02, 2013 | 4.300 | 4.315 | 4.080 | 4.110 | 6,569,776 | -0.25(-5.73%) |
Nov 29, 2013 | 4.310 | 4.380 | 4.270 | 4.360 | 2,883,575 | +0.19(+4.56%) |
Nov 27, 2013 | 4.170 | 4.200 | 4.110 | 4.170 | 3,350,790 | +0.04(+0.97%) |
Nov 26, 2013 | 4.210 | 4.220 | 4.100 | 4.130 | 6,114,839 | -0.14(-3.28%) |
Nov 25, 2013 | 4.200 | 4.350 | 4.140 | 4.270 | 6,704,368 | +0.03(+0.71%) |
Nov 22, 2013 | 4.310 | 4.400 | 4.200 | 4.240 | 4,523,326 | -0.05(-1.17%) |
Nov 21, 2013 | 4.270 | 4.330 | 4.210 | 4.290 | 4,775,960 | -0.03(-0.69%) |
Nov 20, 2013 | 4.400 | 4.540 | 4.280 | 4.320 | 5,534,514 | -0.13(-2.92%) |
Nov 19, 2013 | 4.480 | 4.520 | 4.400 | 4.450 | 3,764,382 | -0.02(-0.45%) |
Nov 18, 2013 | 4.570 | 4.580 | 4.420 | 4.470 | 4,051,571 | -0.11(-2.40%) |
Nov 15, 2013 | 4.630 | 4.680 | 4.570 | 4.580 | 4,158,758 | -0.03(-0.65%) |
Nov 14, 2013 | 4.610 | 4.640 | 4.510 | 4.610 | 6,112,570 | +0.08(+1.77%) |
Nov 13, 2013 | 4.650 | 4.680 | 4.510 | 4.530 | 3,728,431 | -0.05(-1.09%) |
Nov 12, 2013 | 4.600 | 4.720 | 4.550 | 4.580 | 4,528,644 | -0.05(-1.08%) |
Nov 11, 2013 | 4.560 | 4.650 | 4.480 | 4.630 | 3,891,204 | +0.03(+0.65%) |
Nov 08, 2013 | 4.520 | 4.640 | 4.390 | 4.600 | 8,244,777 | -0.01(-0.22%) |
Nov 07, 2013 | 4.700 | 4.795 | 4.540 | 4.610 | 9,558,332 | -0.28(-5.73%) |
Nov 06, 2013 | 5.060 | 5.130 | 4.860 | 4.890 | 7,778,654 | -0.05(-1.01%) |
Nov 05, 2013 | 5.120 | 5.140 | 4.890 | 4.940 | 7,633,933 | -0.24(-4.63%) |
Nov 04, 2013 | 5.110 | 5.180 | 5.030 | 5.180 | 3,573,226 | +0.17(+3.39%) |